Bure Equity AB (publ) (LON:0N7D)
London · Delayed Price · Currency is GBP · Price in SEK 269.63
-19.44 (-6.72%)
At close: May 12, 2026
LON:0N7D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 272.80 | 275.00 | 273.00 | 273.90 | 273.90 | 0.55% | 1,030 |
| May 12, 2026 | 288.20 | 288.30 | 270.00 | 272.40 | 269.63 | -6.72% | 24,534 |
| May 11, 2026 | 288.00 | 295.00 | 288.80 | 292.04 | 289.07 | 1.47% | 18,244 |
| May 8, 2026 | 284.40 | 293.30 | 279.00 | 287.82 | 284.89 | -0.47% | 5,210 |
| May 7, 2026 | 312.80 | 315.20 | 283.40 | 289.17 | 286.23 | -2.51% | 15,855 |
| May 6, 2026 | 285.60 | 299.80 | 288.80 | 296.60 | 293.58 | 5.24% | 3,258 |
| May 5, 2026 | 280.80 | 283.40 | 280.60 | 281.83 | 278.96 | 0.98% | 2,784 |
| May 4, 2026 | 278.00 | 280.20 | 277.80 | 279.09 | 276.25 | 4.57% | 4,376 |
| Apr 30, 2026 | 264.80 | 267.10 | 265.88 | 266.90 | 264.18 | -0.75% | 4,109 |
| Apr 29, 2026 | 267.70 | 268.93 | 266.80 | 268.93 | 266.19 | 0.28% | 3,190 |
| Apr 28, 2026 | 270.90 | 271.00 | 266.70 | 268.18 | 265.45 | -2.15% | 3,641 |
| Apr 27, 2026 | 272.40 | 275.60 | 270.80 | 274.07 | 271.28 | 1.17% | 14,806 |
| Apr 24, 2026 | 271.70 | 275.00 | 270.89 | 270.89 | 268.13 | 0.74% | 1,678 |
| Apr 23, 2026 | 265.60 | 269.40 | 267.80 | 268.89 | 266.16 | 1.09% | 11,265 |
| Apr 22, 2026 | 264.20 | 269.00 | 265.70 | 266.00 | 263.29 | 0.45% | 5,646 |
| Apr 21, 2026 | 261.80 | 269.40 | 261.80 | 264.80 | 262.10 | 3.04% | 158,423 |
| Apr 20, 2026 | 251.10 | 257.20 | 256.20 | 257.00 | 254.38 | 0.10% | 317 |
| Apr 17, 2026 | 251.30 | 257.40 | 254.20 | 256.73 | 254.12 | 2.86% | 1,734 |
| Apr 16, 2026 | 246.70 | 251.10 | 248.30 | 249.59 | 247.05 | 2.31% | 1,854 |
| Apr 15, 2026 | 241.00 | 246.20 | 243.90 | 243.94 | 241.46 | 1.92% | 6,949 |
| Apr 14, 2026 | 233.80 | 240.20 | 234.20 | 239.34 | 236.90 | 4.08% | 4,927 |
| Apr 13, 2026 | 227.10 | 229.96 | 229.20 | 229.96 | 227.62 | -0.41% | 1,188 |
| Apr 10, 2026 | 224.80 | 230.90 | 226.80 | 230.90 | 228.55 | 3.45% | 173 |
| Apr 9, 2026 | 221.20 | 223.40 | 221.10 | 223.20 | 220.93 | 0.36% | 2,824 |
| Apr 8, 2026 | 226.30 | 222.40 | 221.40 | 222.40 | 220.14 | 0.87% | 1,463 |
| Apr 7, 2026 | 219.10 | 222.80 | 218.70 | 220.48 | 218.24 | 1.88% | 1,394 |
| Apr 2, 2026 | 217.40 | 217.60 | 216.40 | 216.40 | 214.20 | -2.52% | 913 |
| Apr 1, 2026 | 222.30 | 224.30 | 221.70 | 222.00 | 219.74 | 2.38% | 3,217 |
| Mar 31, 2026 | 213.40 | 218.20 | 213.80 | 216.84 | 214.63 | 2.96% | 1,064 |
| Mar 30, 2026 | 210.70 | 213.20 | 208.90 | 210.60 | 208.46 | -1.13% | 1,589 |
| Mar 27, 2026 | 214.50 | 215.40 | 212.20 | 213.00 | 210.83 | -1.12% | 145,438 |
| Mar 26, 2026 | 215.50 | 216.60 | 215.20 | 215.40 | 213.21 | -0.83% | 16,017 |
| Mar 25, 2026 | 212.00 | 218.40 | 215.90 | 217.20 | 214.99 | 4.10% | 1,665 |
| Mar 24, 2026 | 208.25 | 210.00 | 206.20 | 208.64 | 206.51 | 3.11% | 31,306 |
| Mar 23, 2026 | 196.45 | 211.60 | 196.10 | 202.34 | 200.28 | -2.16% | 78,503 |
| Mar 20, 2026 | 208.25 | 207.20 | 202.40 | 206.80 | 204.69 | -1.22% | 29,180 |
| Mar 19, 2026 | 210.50 | 209.60 | 208.20 | 209.34 | 207.21 | -3.62% | 1,830 |
| Mar 18, 2026 | 217.40 | 217.80 | 213.00 | 217.20 | 214.99 | 0.18% | 492,228 |
| Mar 17, 2026 | 214.30 | 217.00 | 210.20 | 216.80 | 214.59 | 1.85% | 613 |
| Mar 16, 2026 | 210.50 | 212.86 | 212.20 | 212.86 | 210.69 | 1.35% | 491 |
| Mar 13, 2026 | 208.05 | 212.00 | 208.60 | 210.02 | 207.88 | 0.01% | 10,875 |
| Mar 12, 2026 | 207.05 | 211.00 | 209.00 | 209.99 | 207.86 | 1.15% | 10,932 |
| Mar 11, 2026 | 206.15 | 209.10 | 206.40 | 207.60 | 205.49 | -0.32% | 5,868 |
| Mar 10, 2026 | 205.00 | 209.40 | 207.00 | 208.27 | 206.15 | 3.36% | 4,922 |
| Mar 9, 2026 | 201.00 | 202.20 | 200.60 | 201.50 | 199.45 | -2.80% | 3,922 |
| Mar 6, 2026 | 208.85 | 208.32 | 204.40 | 207.30 | 205.19 | 0.18% | 2,233 |
| Mar 5, 2026 | 207.25 | 206.92 | 205.00 | 206.92 | 204.81 | -0.57% | 374 |
| Mar 4, 2026 | 204.00 | 208.40 | 204.00 | 208.10 | 205.99 | 2.38% | 5,402 |
| Mar 3, 2026 | 207.30 | 204.40 | 201.40 | 203.26 | 201.20 | -2.87% | 6,351 |
| Mar 2, 2026 | 208.05 | 211.60 | 207.80 | 209.27 | 207.14 | -1.38% | 8,071 |