Bure Equity AB (publ) (LON:0N7D)
London · Delayed Price · Currency is GBP · Price in SEK 274.20
+4.50 (1.67%)
At close: Aug 11, 2026
LON:0N7D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 278.50 | 279.60 | 276.80 | 277.40 | 277.40 | -0.93% | 102 |
| Jul 16, 2026 | 275.70 | 280.30 | 277.40 | 280.00 | 280.00 | 0.23% | 26,143 |
| Jul 15, 2026 | 276.80 | 279.35 | 276.00 | 279.35 | 279.35 | 1.57% | 642 |
| Jul 14, 2026 | 262.70 | 277.80 | 275.03 | 275.03 | 275.02 | 6.93% | 599 |
| Jul 13, 2026 | 255.70 | 257.40 | 255.00 | 257.20 | 257.20 | -0.81% | 1,120 |
| Jul 10, 2026 | 258.10 | 259.40 | 257.40 | 259.31 | 259.31 | 0.37% | 3,664 |
| Jul 9, 2026 | 253.40 | 258.80 | 254.40 | 258.36 | 258.36 | 3.10% | 6,458 |
| Jul 8, 2026 | 256.20 | 253.80 | 249.80 | 250.60 | 250.60 | -2.72% | 711 |
| Jul 7, 2026 | 261.20 | 260.80 | 257.00 | 257.60 | 257.60 | -0.87% | 1,362 |
| Jul 6, 2026 | 262.70 | 262.20 | 259.00 | 259.86 | 259.86 | -1.17% | 963 |
| Jul 3, 2026 | 263.10 | 265.30 | 262.60 | 262.92 | 262.92 | -0.72% | 2,350 |
| Jul 2, 2026 | 267.70 | 266.00 | 261.60 | 264.84 | 264.84 | -0.36% | 45,599 |
| Jul 1, 2026 | 266.70 | 266.40 | 263.00 | 265.80 | 265.80 | 0.44% | 1,324 |
| Jun 30, 2026 | 264.20 | 266.80 | 261.80 | 264.63 | 264.63 | 0.78% | 1,796 |
| Jun 29, 2026 | 261.00 | 264.40 | 261.80 | 262.60 | 262.60 | 2.72% | 1,081 |
| Jun 26, 2026 | 256.00 | 259.60 | 253.80 | 255.63 | 255.63 | -0.35% | 2,763 |
| Jun 25, 2026 | 255.10 | 260.30 | 254.20 | 256.54 | 256.54 | 1.88% | 5,468 |
| Jun 24, 2026 | 255.50 | 254.30 | 251.80 | 251.80 | 251.80 | -1.03% | 6,870 |
| Jun 23, 2026 | 256.00 | 256.00 | 251.40 | 254.42 | 254.42 | -1.04% | 11,575 |
| Jun 22, 2026 | 258.30 | 259.20 | 255.40 | 257.11 | 257.11 | 0.06% | 1,307 |
| Jun 18, 2026 | 267.50 | 264.00 | 255.60 | 256.96 | 256.96 | -3.02% | 7,290 |
| Jun 17, 2026 | 268.60 | 268.20 | 264.20 | 264.95 | 264.95 | -5.00% | 11,264 |
| Jun 16, 2026 | 275.70 | 281.80 | 274.20 | 278.89 | 278.89 | 1.19% | 4,036 |
| Jun 15, 2026 | 276.60 | 278.40 | 274.20 | 275.60 | 275.60 | 2.85% | 444 |
| Jun 12, 2026 | 270.10 | 272.20 | 266.00 | 267.96 | 267.96 | 0.66% | 53,738 |
| Jun 11, 2026 | 262.30 | 268.40 | 260.40 | 266.20 | 266.20 | 0.65% | 8,312 |
| Jun 10, 2026 | 267.30 | 267.20 | 263.00 | 264.48 | 264.48 | -2.08% | 2,124 |
| Jun 9, 2026 | 272.40 | 272.60 | 267.00 | 270.10 | 270.10 | -0.53% | 815 |
| Jun 8, 2026 | 268.00 | 272.40 | 269.20 | 271.53 | 271.53 | -1.04% | 5,554 |
| Jun 5, 2026 | 272.40 | 277.20 | 271.60 | 274.40 | 274.39 | 1.32% | 753 |
| Jun 4, 2026 | 276.80 | 274.60 | 269.40 | 270.83 | 270.83 | -2.39% | 1,944 |
| Jun 3, 2026 | 280.40 | 279.00 | 274.80 | 277.46 | 277.46 | -0.56% | 6,060 |
| Jun 2, 2026 | 275.70 | 281.00 | 275.60 | 279.02 | 279.02 | 1.71% | 15,246 |