Bure Equity AB (publ) (LON:0N7D)
London · Delayed Price · Currency is GBP · Price in SEK 199.94
-2.83 (-1.39%)
At close: Feb 11, 2026
Bure Equity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 198.70 | 196.00 | 193.30 | 193.35 | 193.35 | -3.30% | 534 |
| Feb 11, 2026 | 202.55 | 200.80 | 199.40 | 199.95 | 199.94 | -1.39% | 3,061 |
| Feb 10, 2026 | 201.40 | 203.80 | 201.80 | 202.77 | 202.77 | 0.30% | 882 |
| Feb 9, 2026 | 203.65 | 203.60 | 202.00 | 202.16 | 202.16 | -0.95% | 4,528 |
| Feb 6, 2026 | 204.65 | 205.00 | 201.20 | 204.10 | 204.10 | -1.53% | 249 |
| Feb 5, 2026 | 210.35 | 208.20 | 205.60 | 207.28 | 207.28 | -2.38% | 4,950 |
| Feb 4, 2026 | 211.50 | 213.10 | 209.80 | 212.33 | 212.33 | -0.62% | 1,444 |
| Feb 3, 2026 | 218.30 | 217.40 | 212.20 | 213.64 | 213.64 | -2.66% | 12,099 |
| Feb 2, 2026 | 218.10 | 220.60 | 215.60 | 219.49 | 219.49 | -0.82% | 922 |
| Jan 30, 2026 | 221.00 | 221.60 | 220.20 | 221.30 | 221.30 | -0.23% | 1,026 |
| Jan 29, 2026 | 224.00 | 223.00 | 220.60 | 221.80 | 221.80 | -0.18% | 13,313 |
| Jan 28, 2026 | 221.00 | 224.00 | 221.80 | 222.21 | 222.20 | 0.50% | 19,486 |
| Jan 27, 2026 | 223.70 | 223.20 | 220.75 | 221.09 | 221.09 | -1.04% | 2,223 |
| Jan 26, 2026 | 226.70 | 225.76 | 222.20 | 223.42 | 223.42 | -1.40% | 1,393 |
| Jan 23, 2026 | 229.00 | 228.60 | 226.40 | 226.60 | 226.60 | -1.22% | 998 |
| Jan 22, 2026 | 231.70 | 234.50 | 228.20 | 229.40 | 229.40 | -0.17% | 21,483 |
| Jan 21, 2026 | 230.30 | 229.80 | 225.30 | 229.80 | 229.80 | -0.23% | 396 |
| Jan 20, 2026 | 229.20 | 230.80 | 228.00 | 230.33 | 230.33 | -0.69% | 3,417 |
| Jan 19, 2026 | 238.10 | 233.00 | 231.20 | 231.94 | 231.94 | -4.63% | 4,509 |
| Jan 16, 2026 | 244.60 | 244.40 | 241.30 | 243.19 | 243.19 | -0.37% | 15,093 |
| Jan 15, 2026 | 241.40 | 245.00 | 242.80 | 244.10 | 244.10 | 2.15% | 4,413 |
| Jan 14, 2026 | 238.10 | 242.20 | 238.10 | 238.97 | 238.97 | -0.05% | 1,059 |
| Jan 13, 2026 | 237.00 | 242.10 | 233.40 | 239.09 | 239.09 | 1.16% | 3,779 |
| Jan 12, 2026 | 233.60 | 237.80 | 235.00 | 236.35 | 236.35 | 0.81% | 641 |
| Jan 9, 2026 | 237.20 | 236.00 | 233.00 | 234.45 | 234.45 | -1.76% | 1,100 |
| Jan 8, 2026 | 245.80 | 243.20 | 238.30 | 238.66 | 238.66 | -2.70% | 2,360 |
| Jan 7, 2026 | 241.20 | 246.20 | 243.40 | 245.28 | 245.27 | 2.45% | 21,004 |
| Jan 5, 2026 | 240.40 | 239.40 | 237.80 | 239.40 | 239.40 | -3.28% | 196 |
| Jan 2, 2026 | 246.10 | 247.53 | 239.80 | 247.53 | 247.53 | 0.59% | 731 |
| Dec 30, 2025 | 246.70 | 246.08 | 245.40 | 246.08 | 246.08 | 0.86% | 652 |
| Dec 29, 2025 | 242.30 | 248.20 | 241.20 | 243.98 | 243.98 | 0.86% | 417 |
| Dec 23, 2025 | 245.20 | 246.20 | 241.90 | 241.90 | 241.90 | -0.86% | 592 |
| Dec 22, 2025 | 241.40 | 245.00 | 243.20 | 244.00 | 244.00 | 0.98% | 9,070 |
| Dec 19, 2025 | 241.40 | 242.40 | 240.40 | 241.63 | 241.63 | 0.69% | 514 |
| Dec 18, 2025 | 241.00 | 242.40 | 239.40 | 239.97 | 239.97 | -0.51% | 1,559 |
| Dec 17, 2025 | 241.80 | 242.40 | 239.60 | 241.20 | 241.20 | -0.36% | 1,513 |
| Dec 16, 2025 | 242.50 | 242.90 | 241.60 | 242.07 | 242.07 | -1.34% | 2,818 |
| Dec 15, 2025 | 245.40 | 246.20 | 242.00 | 245.35 | 245.35 | -1.29% | 1,011 |
| Dec 12, 2025 | 245.60 | 249.20 | 246.00 | 248.57 | 248.57 | 1.98% | 1,970 |
| Dec 11, 2025 | 241.20 | 245.40 | 241.20 | 243.73 | 243.73 | 0.94% | 2,310 |
| Dec 10, 2025 | 242.10 | 242.20 | 240.80 | 241.45 | 241.45 | -0.60% | 303 |
| Dec 9, 2025 | 243.70 | 242.91 | 241.70 | 242.91 | 242.91 | -1.38% | 5,121 |
| Dec 8, 2025 | 248.80 | 246.32 | 244.20 | 246.32 | 246.32 | -1.25% | 1,276 |
| Dec 5, 2025 | 246.90 | 250.40 | 248.60 | 249.44 | 249.44 | 1.00% | 10,093 |
| Dec 4, 2025 | 246.50 | 248.20 | 246.98 | 246.98 | 246.98 | 0.59% | 2,775 |
| Dec 3, 2025 | 247.50 | 247.80 | 244.00 | 245.53 | 245.53 | -1.12% | 2,495 |
| Dec 2, 2025 | 250.50 | 249.00 | 247.00 | 248.31 | 248.31 | -0.85% | 4,198 |
| Dec 1, 2025 | 253.80 | 252.00 | 250.00 | 250.43 | 250.43 | -1.68% | 3,097 |
| Nov 28, 2025 | 254.70 | 256.40 | 252.20 | 254.72 | 254.72 | 0.03% | 2,055 |
| Nov 27, 2025 | 253.40 | 255.40 | 253.20 | 254.65 | 254.65 | 0.44% | 116,354 |