Bufab AB (publ) (STO:BUFAB)
Sweden · Delayed Price · Currency is SEK 105.00
-1.16 (-1.09%)
Oct 31, 2025, 12:59 PM CET
Bufab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 106.16 | 106.24 | 104.88 | 105.00 | 105.00 | -1.09% | 46,147 |
| Oct 30, 2025 | 105.00 | 106.50 | 103.20 | 106.16 | 106.16 | 2.02% | 129,759 |
| Oct 29, 2025 | 104.94 | 105.20 | 103.32 | 104.06 | 104.06 | -0.84% | 70,186 |
| Oct 28, 2025 | 104.02 | 106.02 | 103.88 | 104.94 | 104.94 | 0.42% | 208,997 |
| Oct 27, 2025 | 104.30 | 106.50 | 103.72 | 104.50 | 104.50 | 0.77% | 195,347 |
| Oct 24, 2025 | 102.00 | 108.64 | 102.00 | 103.70 | 103.70 | 5.41% | 479,423 |
| Oct 23, 2025 | 96.44 | 99.16 | 96.14 | 98.38 | 98.38 | 2.01% | 105,994 |
| Oct 22, 2025 | 96.57 | 96.70 | 94.28 | 96.44 | 96.44 | -0.13% | 192,677 |
| Oct 21, 2025 | 93.99 | 96.82 | 93.01 | 96.57 | 96.57 | 2.84% | 257,382 |
| Oct 20, 2025 | 94.70 | 95.21 | 91.80 | 93.90 | 93.90 | 0.45% | 186,152 |
| Oct 17, 2025 | 93.12 | 94.49 | 92.39 | 93.48 | 93.48 | -0.87% | 68,435 |
| Oct 16, 2025 | 95.84 | 95.84 | 93.56 | 94.30 | 94.30 | -1.17% | 58,436 |
| Oct 15, 2025 | 93.41 | 95.52 | 92.99 | 95.42 | 95.42 | 2.14% | 274,515 |
| Oct 14, 2025 | 95.73 | 96.83 | 92.68 | 93.42 | 93.42 | -2.79% | 109,473 |
| Oct 13, 2025 | 96.00 | 97.30 | 95.10 | 96.10 | 96.10 | 0.10% | 161,963 |
| Oct 10, 2025 | 97.92 | 98.91 | 96.00 | 96.00 | 96.00 | -1.97% | 468,984 |
| Oct 9, 2025 | 97.99 | 98.47 | 96.40 | 97.93 | 97.93 | 0.29% | 414,312 |
| Oct 8, 2025 | 89.85 | 99.20 | 89.40 | 97.65 | 97.65 | 8.50% | 319,630 |
| Oct 7, 2025 | 90.79 | 91.40 | 89.73 | 90.00 | 90.00 | -0.87% | 148,526 |
| Oct 6, 2025 | 89.90 | 91.29 | 87.98 | 90.79 | 90.79 | 0.36% | 223,006 |
| Oct 3, 2025 | 87.37 | 90.60 | 87.37 | 90.46 | 90.46 | 3.70% | 182,886 |
| Oct 2, 2025 | 87.30 | 88.71 | 86.89 | 87.23 | 87.23 | -0.10% | 97,741 |
| Oct 1, 2025 | 88.50 | 88.60 | 87.00 | 87.32 | 87.32 | -1.18% | 119,942 |
| Sep 30, 2025 | 87.58 | 88.67 | 86.71 | 88.36 | 88.36 | 0.41% | 148,088 |
| Sep 29, 2025 | 89.32 | 89.32 | 87.21 | 88.00 | 88.00 | -0.92% | 180,256 |
| Sep 26, 2025 | 90.00 | 91.31 | 88.64 | 88.82 | 88.82 | -0.60% | 77,535 |
| Sep 25, 2025 | 90.89 | 90.89 | 88.68 | 89.36 | 89.36 | -1.88% | 233,437 |
| Sep 24, 2025 | 97.21 | 97.21 | 90.98 | 91.07 | 91.07 | -5.31% | 136,037 |
| Sep 23, 2025 | 95.51 | 97.89 | 95.51 | 96.18 | 96.18 | 0.15% | 57,577 |
| Sep 22, 2025 | 96.55 | 96.60 | 94.90 | 96.04 | 96.04 | -0.40% | 57,561 |
| Sep 19, 2025 | 97.00 | 97.00 | 95.02 | 96.43 | 96.43 | 0.72% | 234,503 |
| Sep 18, 2025 | 95.41 | 97.45 | 94.97 | 95.74 | 95.74 | 0.67% | 44,971 |
| Sep 17, 2025 | 95.80 | 96.96 | 94.77 | 95.10 | 95.10 | -0.72% | 99,534 |
| Sep 16, 2025 | 98.00 | 98.44 | 95.79 | 95.79 | 95.79 | -1.94% | 153,957 |
| Sep 15, 2025 | 98.00 | 98.64 | 96.93 | 97.69 | 97.69 | -0.12% | 93,137 |
| Sep 12, 2025 | 95.73 | 98.74 | 94.86 | 97.81 | 97.81 | 2.07% | 110,853 |
| Sep 11, 2025 | 94.78 | 96.72 | 93.72 | 95.83 | 95.83 | 1.25% | 57,343 |
| Sep 10, 2025 | 96.82 | 96.82 | 94.26 | 94.65 | 94.65 | -0.18% | 156,069 |
| Sep 9, 2025 | 93.58 | 95.05 | 93.58 | 94.82 | 94.82 | 0.25% | 331,483 |
| Sep 8, 2025 | 92.55 | 94.75 | 92.55 | 94.58 | 94.58 | 2.19% | 62,735 |
| Sep 5, 2025 | 91.37 | 93.57 | 91.37 | 92.55 | 92.55 | 1.60% | 67,114 |
| Sep 4, 2025 | 90.50 | 91.48 | 89.62 | 91.09 | 91.09 | 0.65% | 165,441 |
| Sep 3, 2025 | 91.30 | 92.44 | 90.14 | 90.50 | 90.50 | -0.89% | 53,410 |
| Sep 2, 2025 | 94.05 | 94.05 | 91.01 | 91.31 | 91.31 | -1.79% | 208,929 |
| Sep 1, 2025 | 93.99 | 94.73 | 92.92 | 92.97 | 92.97 | -0.84% | 172,486 |
| Aug 29, 2025 | 95.00 | 95.99 | 93.48 | 93.76 | 93.76 | -1.46% | 226,759 |
| Aug 28, 2025 | 95.51 | 96.30 | 94.69 | 95.15 | 95.15 | -0.37% | 67,082 |
| Aug 27, 2025 | 96.50 | 96.78 | 95.34 | 95.50 | 95.50 | -0.78% | 42,135 |
| Aug 26, 2025 | 97.50 | 97.50 | 95.37 | 96.25 | 96.25 | -1.27% | 168,449 |
| Aug 25, 2025 | 98.25 | 98.50 | 97.29 | 97.49 | 97.49 | -0.82% | 34,257 |