Bufab AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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