Bure Equity AB (publ) (LON:0N7D)
London · Delayed Price · Currency is GBP · Price in SEK 319.40
+6.00 (1.91%)
At close: Sep 25, 2026
LON:0N7D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 323.80 | 323.80 | 319.40 | 324.20 | 324.20 | 3.45% | 505 |
| Sep 24, 2026 | 316.40 | 316.00 | 313.40 | 313.40 | 313.40 | -1.88% | 1,387 |
| Sep 23, 2026 | 318.50 | 322.00 | 318.60 | 319.40 | 319.40 | 1.59% | 1,614 |
| Sep 22, 2026 | 319.30 | 318.70 | 314.40 | 314.40 | 314.40 | -1.35% | 3,866 |
| Sep 21, 2026 | 312.60 | 319.90 | 314.20 | 318.70 | 318.70 | 3.01% | 527 |
| Sep 18, 2026 | 309.60 | 312.80 | 308.80 | 309.40 | 309.40 | - | 824 |
| Sep 17, 2026 | 308.00 | 310.50 | 308.80 | 309.40 | 309.40 | 0.32% | 987 |
| Sep 16, 2026 | 302.50 | 308.40 | 303.20 | 308.40 | 308.40 | 2.73% | 1,466 |
| Sep 15, 2026 | 299.30 | 300.20 | 295.40 | 300.20 | 300.20 | 0.47% | 2,775 |
| Sep 14, 2026 | 301.80 | 302.60 | 297.80 | 298.80 | 298.80 | -2.80% | 2,958 |
| Sep 11, 2026 | 311.70 | 309.20 | 305.20 | 307.40 | 307.40 | -1.22% | 538 |
| Sep 10, 2026 | 308.80 | 314.40 | 310.60 | 311.20 | 311.20 | 1.37% | 20,380 |
| Sep 9, 2026 | 308.00 | 309.60 | 303.40 | 307.00 | 307.00 | -0.97% | 6,461 |
| Sep 8, 2026 | 311.50 | 310.80 | 309.80 | 310.00 | 310.00 | -1.15% | 562 |
| Sep 7, 2026 | 311.70 | 314.80 | 313.00 | 313.60 | 313.60 | 0.77% | 518 |
| Sep 4, 2026 | 308.00 | 312.50 | 310.00 | 311.20 | 311.20 | 0.84% | 374 |
| Sep 3, 2026 | 304.80 | 311.40 | 304.80 | 308.60 | 308.60 | 1.76% | 2,958 |
| Sep 2, 2026 | 306.30 | 306.40 | 301.20 | 303.27 | 303.27 | -1.02% | 130,588 |
| Sep 1, 2026 | 315.10 | 311.20 | 306.40 | 306.40 | 306.40 | -2.64% | 15,638 |
| Aug 31, 2026 | 321.80 | 323.00 | 314.20 | 314.70 | 314.70 | -3.85% | 19,303 |
| Aug 28, 2026 | 327.30 | 327.60 | 323.60 | 327.30 | 327.30 | 1.12% | 16,826 |
| Aug 27, 2026 | 318.10 | 324.80 | 317.30 | 323.68 | 323.68 | 2.19% | 34,674 |
| Aug 26, 2026 | 315.50 | 323.60 | 316.20 | 316.75 | 316.75 | 0.71% | 22,331 |
| Aug 25, 2026 | 308.40 | 314.80 | 306.00 | 314.50 | 314.50 | 2.38% | 3,474 |
| Aug 24, 2026 | 297.40 | 307.20 | 297.80 | 307.20 | 307.20 | 4.35% | 1,093 |
| Aug 21, 2026 | 289.80 | 298.80 | 289.60 | 294.39 | 294.39 | 1.66% | 1,536 |
| Aug 20, 2026 | 280.60 | 295.80 | 281.60 | 289.60 | 289.60 | 6.95% | 33,716 |
| Aug 19, 2026 | 272.80 | 272.60 | 269.20 | 270.77 | 270.77 | -0.87% | 2,592 |
| Aug 18, 2026 | 274.50 | 273.80 | 271.20 | 273.14 | 273.14 | -0.82% | 1,635 |
| Aug 17, 2026 | 277.80 | 277.20 | 275.40 | 275.40 | 275.40 | -0.58% | 959 |
| Aug 14, 2026 | 281.20 | 280.80 | 276.60 | 277.00 | 277.00 | -1.49% | 931 |
| Aug 13, 2026 | 275.10 | 283.60 | 275.00 | 281.20 | 281.20 | 2.18% | 2,038 |
| Aug 12, 2026 | 274.30 | 276.40 | 272.80 | 275.20 | 275.20 | 0.36% | 1,185 |
| Aug 11, 2026 | 266.30 | 277.60 | 265.80 | 274.20 | 274.20 | 1.67% | 908 |
| Aug 10, 2026 | 274.70 | 272.00 | 266.20 | 269.70 | 269.70 | -2.07% | 1,261 |
| Aug 7, 2026 | 269.80 | 276.80 | 271.00 | 275.40 | 275.40 | 2.53% | 2,019 |
| Aug 6, 2026 | 268.60 | 272.80 | 268.40 | 268.60 | 268.60 | 0.38% | 1,142 |
| Aug 5, 2026 | 270.30 | 272.80 | 266.80 | 267.59 | 267.59 | 0.26% | 4,971 |
| Aug 4, 2026 | 260.60 | 270.00 | 262.60 | 266.90 | 266.90 | 4.61% | 958 |
| Aug 3, 2026 | 263.30 | 259.50 | 255.13 | 255.13 | 255.13 | -3.03% | 895 |
| Jul 31, 2026 | 266.30 | 263.60 | 261.60 | 263.11 | 263.11 | 0.31% | 3,002 |
| Jul 30, 2026 | 259.70 | 263.60 | 260.00 | 262.31 | 262.31 | 0.85% | 801 |
| Jul 29, 2026 | 256.00 | 262.00 | 255.40 | 260.10 | 260.10 | 1.84% | 725 |
| Jul 28, 2026 | 263.10 | 255.40 | 253.10 | 255.40 | 255.40 | -3.26% | 1,362 |
| Jul 27, 2026 | 270.10 | 268.20 | 264.00 | 264.00 | 264.00 | -0.08% | 412 |
| Jul 24, 2026 | 264.80 | 267.40 | 263.60 | 264.20 | 264.20 | -1.05% | 12,055 |
| Jul 23, 2026 | 270.10 | 268.80 | 266.10 | 267.00 | 267.00 | - | 1,354 |
| Jul 22, 2026 | 266.90 | 267.00 | 265.40 | 267.00 | 267.00 | 0.23% | 148 |
| Jul 21, 2026 | 265.20 | 267.80 | 263.20 | 266.40 | 266.40 | -1.86% | 3,802 |
| Jul 20, 2026 | 275.50 | 274.20 | 266.00 | 271.45 | 271.45 | -2.14% | 628 |