Bufab AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	119.20	120.98	118.20	119.86	-	0.57%	59,195
Feb 9, 2026	120.00	123.28	117.20	119.18	119.18	-0.18%	289,234
Feb 6, 2026	109.30	120.00	109.30	119.40	119.40	9.24%	757,157
Feb 5, 2026	104.80	111.02	104.00	109.30	109.30	4.29%	846,736
Feb 4, 2026	102.98	105.12	101.44	104.80	104.80	2.20%	195,563
Feb 3, 2026	101.98	103.00	101.10	102.54	102.54	1.26%	450,049
Feb 2, 2026	98.00	101.54	97.30	101.26	101.26	2.41%	136,550
Jan 30, 2026	98.70	100.38	98.70	98.88	98.88	-0.11%	200,389
Jan 29, 2026	100.00	100.30	98.42	98.99	98.99	-0.45%	212,103
Jan 28, 2026	98.77	100.24	97.79	99.44	99.44	0.68%	1,038,545
Jan 27, 2026	100.86	102.00	98.18	98.77	98.77	-1.82%	324,161
Jan 26, 2026	101.88	102.00	98.30	100.60	100.60	2.67%	347,033
Jan 23, 2026	97.51	98.86	96.86	97.98	97.98	-0.53%	70,782
Jan 22, 2026	97.13	98.54	96.11	98.50	98.50	2.59%	140,677
Jan 21, 2026	97.94	98.40	94.02	96.01	96.01	-2.15%	303,379
Jan 20, 2026	97.33	98.64	95.70	98.12	98.12	0.82%	731,488
Jan 19, 2026	99.00	99.00	95.20	97.32	97.32	-3.16%	141,595
Jan 16, 2026	100.92	101.18	99.91	100.50	100.50	-0.42%	230,371
Jan 15, 2026	98.62	100.92	97.34	100.92	100.92	2.58%	546,592
Jan 14, 2026	100.52	100.52	96.70	98.38	98.38	-1.78%	354,371
Jan 13, 2026	101.12	101.74	98.95	100.16	100.16	-1.01%	784,989
Jan 12, 2026	101.60	101.60	100.50	101.18	101.18	-0.73%	73,586
Jan 9, 2026	100.00	102.38	99.27	101.92	101.92	2.14%	226,593
Jan 8, 2026	101.68	101.76	99.10	99.78	99.78	-2.12%	53,611
Jan 7, 2026	98.27	101.94	98.27	101.94	101.94	4.84%	203,196
Jan 5, 2026	98.00	98.83	97.18	97.23	97.23	-0.63%	47,379
Jan 2, 2026	100.56	100.78	97.45	97.85	97.85	-2.69%	95,026
Dec 30, 2025	101.04	101.34	99.97	100.56	100.56	-0.42%	111,421
Dec 29, 2025	101.88	101.88	100.00	100.98	100.98	-0.88%	61,592
Dec 23, 2025	102.00	102.50	101.58	101.88	101.88	-0.27%	225,567
Dec 22, 2025	101.04	103.00	100.40	102.16	102.16	0.97%	61,287
Dec 19, 2025	97.60	101.90	97.60	101.18	101.18	-0.10%	111,586
Dec 18, 2025	100.90	101.56	97.02	101.28	101.28	-0.78%	165,085
Dec 17, 2025	104.82	104.82	101.10	102.08	102.08	-2.43%	84,153
Dec 16, 2025	106.50	106.50	104.34	104.62	104.62	-1.73%	244,008
Dec 15, 2025	107.60	107.66	105.50	106.46	106.46	-0.39%	138,528
Dec 12, 2025	107.06	109.98	106.60	106.88	106.88	0.04%	219,568
Dec 11, 2025	104.68	107.06	104.26	106.84	106.84	2.73%	112,988
Dec 10, 2025	103.54	104.42	102.80	104.00	104.00	0.44%	1,379,008
Dec 9, 2025	103.60	104.12	102.20	103.54	103.54	0.14%	85,529
Dec 8, 2025	105.00	105.00	102.64	103.40	103.40	-0.98%	85,222
Dec 5, 2025	101.98	105.02	101.24	104.42	104.42	4.42%	436,491
Dec 4, 2025	97.80	100.50	97.80	100.00	100.00	2.52%	47,074
Dec 3, 2025	95.00	97.59	95.00	97.54	97.54	1.94%	255,773
Dec 2, 2025	97.65	97.65	95.68	95.68	95.68	-2.22%	66,001
Dec 1, 2025	97.70	98.71	96.30	97.85	97.85	0.16%	98,307
Nov 28, 2025	98.40	98.62	97.00	97.69	97.69	-0.48%	136,966
Nov 27, 2025	97.00	98.33	96.37	98.16	98.16	1.59%	87,439
Nov 26, 2025	97.63	97.63	96.00	96.62	96.62	-0.28%	43,244
Nov 25, 2025	95.91	96.89	94.51	96.89	96.89	1.37%	95,480