Bufab AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	95.00	95.83	94.26	95.58	95.58	1.13%	117,243
Nov 21, 2025	94.37	94.88	92.45	94.51	94.51	0.16%	83,866
Nov 20, 2025	97.00	97.00	94.03	94.36	94.36	-0.81%	77,634
Nov 19, 2025	94.00	95.50	93.36	95.13	95.13	1.17%	76,852
Nov 18, 2025	94.97	95.19	93.04	94.03	94.03	-1.49%	58,013
Nov 17, 2025	97.46	97.58	95.00	95.45	95.45	-2.34%	49,552
Nov 14, 2025	100.98	100.98	95.80	97.74	97.74	0.35%	71,485
Nov 13, 2025	99.99	100.00	97.30	97.40	97.40	-2.14%	88,940
Nov 12, 2025	99.61	100.28	99.10	99.53	99.53	0.10%	96,434
Nov 11, 2025	99.33	99.85	98.35	99.43	99.43	0.43%	61,040
Nov 10, 2025	97.84	99.56	97.84	99.00	99.00	1.05%	49,959
Nov 7, 2025	99.50	99.61	97.37	97.97	97.97	-0.92%	65,944
Nov 6, 2025	100.48	100.56	98.10	98.88	98.88	-1.59%	80,301
Nov 5, 2025	100.96	101.30	100.02	100.48	100.48	-0.85%	137,274
Nov 4, 2025	103.96	103.96	100.10	101.34	101.34	-2.50%	211,546
Nov 3, 2025	104.88	105.72	103.64	103.94	103.94	-1.01%	79,094
Oct 31, 2025	106.16	106.24	104.88	105.00	105.00	-1.09%	46,348
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