Bufab AB (publ) (LON:0QRA)
London · Delayed Price · Currency is GBP · Price in SEK 96.44
+0.94 (0.98%)
At close: Sep 19, 2025
Bufab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 95.78 | 96.44 | 95.78 | 96.44 | 96.44 | 0.98% | 1,745 |
| Sep 18, 2025 | 97.00 | 97.00 | 95.50 | 95.50 | 95.50 | 0.04% | 1,402 |
| Sep 17, 2025 | 95.81 | 96.08 | 95.23 | 95.46 | 95.46 | -2.20% | 1,264 |
| Sep 16, 2025 | 97.47 | 97.67 | 96.23 | 97.60 | 97.60 | -0.99% | 3,835 |
| Sep 15, 2025 | 97.95 | 98.58 | 97.17 | 98.58 | 98.58 | 0.75% | 509 |
| Sep 12, 2025 | 95.86 | 97.84 | 95.73 | 97.84 | 97.84 | 2.77% | 26,407 |
| Sep 11, 2025 | 95.00 | 96.53 | 95.00 | 95.20 | 95.20 | 0.58% | 640 |
| Sep 10, 2025 | 94.77 | 94.77 | 94.50 | 94.65 | 94.65 | 0.35% | 130 |
| Sep 9, 2025 | 93.69 | 94.82 | 93.69 | 94.32 | 94.32 | -0.11% | 404 |
| Sep 8, 2025 | 94.07 | 94.43 | 93.94 | 94.43 | 94.43 | 2.22% | 513 |
| Sep 5, 2025 | 91.94 | 92.58 | 91.85 | 92.38 | 92.38 | 1.51% | 1,237 |
| Sep 4, 2025 | 90.30 | 91.12 | 90.12 | 91.01 | 91.01 | -0.50% | 776 |
| Sep 3, 2025 | 92.84 | 92.84 | 90.23 | 91.46 | 91.46 | -1.01% | 4,974 |
| Sep 2, 2025 | 93.32 | 93.32 | 91.03 | 92.40 | 92.40 | -0.62% | 7,756 |
| Sep 1, 2025 | 93.99 | 93.99 | 92.97 | 92.97 | 92.97 | -0.69% | 564 |
| Aug 29, 2025 | 94.67 | 94.88 | 93.53 | 93.62 | 93.62 | -1.39% | 12,435 |
| Aug 28, 2025 | 95.80 | 95.81 | 94.73 | 94.94 | 94.94 | -0.59% | 1,149 |
| Aug 27, 2025 | 96.25 | 96.25 | 95.31 | 95.50 | 95.50 | -0.83% | 656 |
| Aug 26, 2025 | 96.17 | 96.64 | 96.17 | 96.29 | 96.29 | -1.48% | 1,968 |
| Aug 25, 2025 | 97.56 | 97.74 | 97.56 | 97.74 | 97.74 | -1.06% | 257 |
| Aug 22, 2025 | 97.27 | 98.78 | 97.27 | 98.78 | 98.78 | 0.34% | 175 |
| Aug 21, 2025 | 98.26 | 98.45 | 98.26 | 98.45 | 98.45 | 1.40% | 59 |
| Aug 20, 2025 | 97.41 | 97.41 | 97.09 | 97.09 | 97.09 | -1.08% | 420 |
| Aug 19, 2025 | 95.80 | 98.15 | 95.80 | 98.15 | 98.15 | 3.80% | 249 |
| Aug 18, 2025 | 95.74 | 95.74 | 94.56 | 94.56 | 94.56 | -2.24% | 1,419 |
| Aug 15, 2025 | 97.86 | 97.86 | 96.73 | 96.73 | 96.73 | -1.24% | 414 |
| Aug 14, 2025 | 97.76 | 97.94 | 97.70 | 97.94 | 97.94 | 0.30% | 330 |
| Aug 13, 2025 | 97.66 | 97.82 | 97.57 | 97.66 | 97.66 | -0.17% | 1,911 |
| Aug 12, 2025 | 96.83 | 97.82 | 96.83 | 97.82 | 97.82 | 0.43% | 872 |
| Aug 11, 2025 | 97.82 | 97.82 | 97.40 | 97.40 | 97.40 | 0.49% | 93 |
| Aug 8, 2025 | 96.24 | 98.59 | 96.24 | 96.93 | 96.93 | 0.28% | 3,810 |
| Aug 7, 2025 | 96.10 | 97.40 | 96.10 | 96.65 | 96.65 | 0.54% | 3,183 |
| Aug 6, 2025 | 96.48 | 96.55 | 95.30 | 96.13 | 96.13 | 0.12% | 205 |
| Aug 5, 2025 | 96.25 | 96.43 | 96.01 | 96.01 | 96.01 | 0.61% | 35,174 |
| Aug 4, 2025 | 95.41 | 96.00 | 95.41 | 95.43 | 95.43 | 0.01% | 618 |
| Aug 1, 2025 | 97.07 | 97.07 | 95.29 | 95.42 | 95.42 | -3.16% | 5,318 |
| Jul 31, 2025 | 98.85 | 98.88 | 97.84 | 98.53 | 98.53 | 0.02% | 307 |
| Jul 30, 2025 | 98.83 | 98.83 | 98.51 | 98.51 | 98.51 | 0.23% | 501 |
| Jul 29, 2025 | 97.71 | 98.45 | 97.71 | 98.29 | 98.29 | 0.63% | 1,254 |
| Jul 28, 2025 | 99.00 | 99.29 | 97.35 | 97.67 | 97.67 | 0.79% | 2,010 |
| Jul 25, 2025 | 96.04 | 96.91 | 95.60 | 96.91 | 96.91 | 1.01% | 227 |
| Jul 24, 2025 | 97.23 | 97.47 | 95.94 | 95.94 | 95.94 | 0.67% | 45,613 |
| Jul 23, 2025 | 94.88 | 95.30 | 93.99 | 95.30 | 95.30 | 1.01% | 254,441 |
| Jul 22, 2025 | 94.86 | 94.86 | 92.58 | 94.34 | 94.34 | -0.77% | 3,616 |
| Jul 21, 2025 | 94.98 | 95.40 | 94.89 | 95.08 | 95.08 | 0.25% | 20,251 |
| Jul 18, 2025 | 95.98 | 96.62 | 93.82 | 94.84 | 94.84 | -1.06% | 5,484 |
| Jul 17, 2025 | 93.81 | 96.07 | 93.81 | 95.86 | 95.86 | 2.89% | 2,074 |
| Jul 16, 2025 | 92.94 | 94.38 | 92.78 | 93.17 | 93.17 | 1.78% | 979 |
| Jul 15, 2025 | 94.68 | 98.05 | 91.55 | 91.55 | 91.55 | -2.44% | 9,784 |
| Jul 14, 2025 | 93.84 | 93.86 | 93.78 | 93.83 | 93.83 | -1.99% | 234 |