Bufab AB (publ) (LON:0QRA)
London · Delayed Price · Currency is GBP · Price in SEK 143.40
+0.60 (0.42%)
Sep 25, 2026, 3:41 PM GMT
LON:0QRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 145.00 | 145.00 | 143.40 | 143.40 | 143.40 | 0.42% | 617 |
| Sep 24, 2026 | 144.80 | 145.60 | 142.80 | 142.80 | 142.80 | -1.65% | 49,090 |
| Sep 23, 2026 | 144.20 | 145.20 | 143.60 | 145.20 | 145.20 | 0.14% | 17,222 |
| Sep 22, 2026 | 143.20 | 145.60 | 143.20 | 145.00 | 145.00 | 1.40% | 725 |
| Sep 21, 2026 | 142.20 | 143.00 | 142.00 | 143.00 | 143.00 | 3.18% | 69,893 |
| Sep 18, 2026 | 139.20 | 139.20 | 138.40 | 138.59 | 138.59 | -0.15% | 3,636 |
| Sep 17, 2026 | 138.80 | 139.40 | 138.40 | 138.80 | 138.80 | 0.58% | 31,266 |
| Sep 16, 2026 | 134.60 | 138.40 | 134.40 | 138.00 | 138.00 | 4.86% | 36,767 |
| Sep 15, 2026 | 131.60 | 132.00 | 130.00 | 131.60 | 131.60 | -2.08% | 4,429 |
| Sep 14, 2026 | 134.20 | 134.60 | 134.20 | 134.40 | 134.40 | -0.59% | 161 |
| Sep 11, 2026 | 133.40 | 135.20 | 133.40 | 135.20 | 135.20 | 0.90% | 630 |
| Sep 10, 2026 | 134.80 | 136.20 | 133.80 | 134.00 | 134.00 | -0.15% | 8,017 |
| Sep 9, 2026 | 135.40 | 135.40 | 132.80 | 134.20 | 134.20 | -1.61% | 4,259 |
| Sep 8, 2026 | 136.50 | 137.00 | 136.40 | 136.40 | 136.40 | -0.87% | 740 |
| Sep 7, 2026 | 137.00 | 139.20 | 137.00 | 137.60 | 137.60 | 0.44% | 2,522 |
| Sep 4, 2026 | 136.80 | 137.00 | 135.00 | 137.00 | 137.00 | 0.15% | 4,227 |
| Sep 3, 2026 | 138.00 | 138.00 | 136.60 | 136.80 | 136.80 | 1.63% | 3,368 |
| Sep 2, 2026 | 133.80 | 135.20 | 133.40 | 134.60 | 134.60 | - | 280,640 |
| Sep 1, 2026 | 133.20 | 135.60 | 133.20 | 134.60 | 134.60 | 1.05% | 7,945 |
| Aug 31, 2026 | 134.70 | 134.80 | 133.20 | 133.20 | 133.20 | -1.91% | 2,493 |
| Aug 28, 2026 | 135.10 | 136.60 | 134.40 | 135.80 | 135.80 | 0.15% | 5,999 |
| Aug 27, 2026 | 137.00 | 137.20 | 135.60 | 135.60 | 135.60 | -0.59% | 939 |
| Aug 26, 2026 | 135.20 | 137.20 | 135.20 | 136.40 | 136.40 | 1.04% | 7,061 |
| Aug 25, 2026 | 135.40 | 135.40 | 135.00 | 135.00 | 135.00 | 1.81% | 390 |
| Aug 24, 2026 | 133.80 | 133.80 | 132.60 | 132.60 | 132.60 | -0.15% | 10,941 |
| Aug 21, 2026 | 132.50 | 132.80 | 132.50 | 132.80 | 132.80 | 0.45% | 173 |
| Aug 20, 2026 | 132.00 | 132.60 | 131.80 | 132.20 | 132.20 | 0.61% | 193 |
| Aug 19, 2026 | 131.20 | 132.00 | 131.00 | 131.40 | 131.40 | -0.45% | 163 |
| Aug 18, 2026 | 132.80 | 133.60 | 132.00 | 132.00 | 132.00 | -1.64% | 250,336 |
| Aug 17, 2026 | 132.60 | 134.60 | 131.60 | 134.20 | 134.20 | 0.75% | 11,837 |
| Aug 14, 2026 | 135.20 | 135.80 | 133.20 | 133.20 | 133.20 | -0.45% | 28,115 |
| Aug 13, 2026 | 133.60 | 134.60 | 133.20 | 133.80 | 133.80 | 0.75% | 8,173 |
| Aug 12, 2026 | 133.00 | 134.00 | 132.80 | 132.80 | 132.80 | -0.30% | 658 |
| Aug 11, 2026 | 133.80 | 134.80 | 133.20 | 133.20 | 133.20 | -0.30% | 698 |
| Aug 10, 2026 | 133.20 | 134.00 | 132.80 | 133.60 | 133.60 | -1.04% | 4,516 |
| Aug 7, 2026 | 135.00 | 135.20 | 134.80 | 135.00 | 135.00 | 0.07% | 1,590 |
| Aug 6, 2026 | 134.50 | 135.20 | 134.20 | 134.90 | 134.90 | 0.07% | 23,892 |
| Aug 5, 2026 | 136.40 | 136.40 | 134.40 | 134.80 | 134.80 | -1.32% | 14,196 |
| Aug 4, 2026 | 138.20 | 138.20 | 136.60 | 136.60 | 136.60 | -0.29% | 1,618 |
| Aug 3, 2026 | 135.60 | 137.00 | 135.60 | 137.00 | 137.00 | 1.93% | 276 |
| Jul 31, 2026 | 136.80 | 136.80 | 134.40 | 134.40 | 134.40 | -0.59% | 2,283 |
| Jul 30, 2026 | 134.80 | 136.00 | 134.80 | 135.20 | 135.20 | 0.75% | 6,644 |
| Jul 29, 2026 | 136.60 | 136.60 | 134.00 | 134.20 | 134.20 | -3.03% | 1,172 |
| Jul 28, 2026 | 137.40 | 138.60 | 137.40 | 138.40 | 138.40 | 1.62% | 3,207 |
| Jul 27, 2026 | 138.80 | 139.20 | 136.20 | 136.20 | 136.20 | -1.02% | 11,909 |
| Jul 24, 2026 | 137.60 | 137.60 | 137.00 | 137.60 | 137.60 | 0.44% | 1,326 |
| Jul 23, 2026 | 137.40 | 137.80 | 136.40 | 137.00 | 137.00 | 0.59% | 17,345 |
| Jul 22, 2026 | 134.40 | 136.20 | 134.40 | 136.20 | 136.20 | 0.89% | 18,692 |
| Jul 21, 2026 | 135.20 | 135.60 | 133.80 | 135.00 | 135.00 | -2.74% | 37,848 |
| Jul 20, 2026 | 139.20 | 140.20 | 138.80 | 138.80 | 138.80 | - | 7,338 |