Bufab AB (publ) (STO:BUFAB)
Sweden · Delayed Price · Currency is SEK 95.00
+0.18 (0.19%)
Sep 10, 2025, 2:51 PM CET
Bufab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 97.07 | 98.75 | 96.86 | 98.30 | 98.30 | 1.27% | 53,566 |
| Aug 21, 2025 | 98.34 | 98.80 | 97.07 | 97.07 | 97.07 | -0.33% | 85,346 |
| Aug 20, 2025 | 97.90 | 97.91 | 96.42 | 97.39 | 97.39 | -0.82% | 125,880 |
| Aug 19, 2025 | 95.97 | 98.90 | 95.60 | 98.20 | 98.20 | 2.91% | 75,623 |
| Aug 18, 2025 | 96.00 | 96.97 | 94.34 | 95.42 | 95.42 | -0.71% | 89,589 |
| Aug 15, 2025 | 97.90 | 98.38 | 95.86 | 96.10 | 96.10 | -1.51% | 60,175 |
| Aug 14, 2025 | 98.01 | 99.10 | 97.38 | 97.57 | 97.57 | -0.44% | 80,027 |
| Aug 13, 2025 | 97.83 | 98.20 | 97.09 | 98.00 | 98.00 | 0.17% | 63,818 |
| Aug 12, 2025 | 98.19 | 98.19 | 96.87 | 97.83 | 97.83 | 1.12% | 53,716 |
| Aug 11, 2025 | 98.22 | 99.10 | 96.52 | 96.75 | 96.75 | -1.50% | 57,240 |
| Aug 8, 2025 | 96.68 | 98.74 | 95.55 | 98.22 | 98.22 | 2.04% | 113,576 |
| Aug 7, 2025 | 97.50 | 97.50 | 96.06 | 96.26 | 96.26 | 0.63% | 81,318 |
| Aug 6, 2025 | 96.00 | 96.69 | 95.15 | 95.66 | 95.66 | 0.22% | 69,776 |
| Aug 5, 2025 | 96.01 | 96.58 | 95.45 | 95.45 | 95.45 | -0.26% | 61,373 |
| Aug 4, 2025 | 95.32 | 96.53 | 93.63 | 95.70 | 95.70 | 0.84% | 124,910 |
| Aug 1, 2025 | 96.00 | 97.24 | 94.67 | 94.90 | 94.90 | -2.43% | 73,869 |
| Jul 31, 2025 | 98.76 | 100.40 | 97.23 | 97.26 | 97.26 | -1.05% | 92,646 |
| Jul 30, 2025 | 101.80 | 101.80 | 97.82 | 98.29 | 98.29 | 0.41% | 79,489 |
| Jul 29, 2025 | 98.00 | 98.70 | 97.50 | 97.89 | 97.89 | 0.29% | 23,291 |
| Jul 28, 2025 | 97.60 | 99.31 | 97.34 | 97.61 | 97.61 | 0.78% | 101,040 |
| Jul 25, 2025 | 95.27 | 97.07 | 95.27 | 96.85 | 96.85 | -0.29% | 39,268 |
| Jul 24, 2025 | 95.94 | 97.84 | 95.53 | 97.13 | 97.13 | 2.17% | 78,996 |
| Jul 23, 2025 | 93.99 | 95.49 | 93.93 | 95.07 | 95.07 | 1.98% | 146,917 |
| Jul 22, 2025 | 95.40 | 95.40 | 92.39 | 93.22 | 93.22 | -1.90% | 96,250 |
| Jul 21, 2025 | 94.59 | 95.93 | 94.09 | 95.03 | 95.03 | 0.19% | 60,911 |
| Jul 18, 2025 | 96.50 | 96.84 | 93.82 | 94.85 | 94.85 | -1.13% | 91,844 |
| Jul 17, 2025 | 94.00 | 96.33 | 93.34 | 95.93 | 95.93 | 3.37% | 98,070 |
| Jul 16, 2025 | 91.46 | 94.65 | 91.00 | 92.80 | 92.80 | 1.98% | 210,328 |
| Jul 15, 2025 | 90.90 | 99.51 | 90.07 | 91.00 | 91.00 | -3.24% | 429,918 |
| Jul 14, 2025 | 95.00 | 95.00 | 93.44 | 94.05 | 94.05 | -1.63% | 105,326 |
| Jul 11, 2025 | 95.21 | 96.27 | 95.01 | 95.61 | 95.61 | -0.41% | 206,740 |
| Jul 10, 2025 | 94.50 | 96.27 | 93.08 | 96.00 | 96.00 | 1.71% | 134,076 |
| Jul 9, 2025 | 93.69 | 95.07 | 93.31 | 94.39 | 94.39 | 0.70% | 121,687 |
| Jul 8, 2025 | 92.58 | 94.04 | 92.37 | 93.73 | 93.73 | 1.24% | 109,807 |
| Jul 7, 2025 | 90.67 | 92.82 | 89.90 | 92.58 | 92.58 | 2.41% | 118,130 |
| Jul 4, 2025 | 89.07 | 91.23 | 88.50 | 90.40 | 90.40 | 2.04% | 114,636 |
| Jul 3, 2025 | 88.97 | 89.68 | 88.02 | 88.59 | 88.59 | -0.17% | 85,439 |
| Jul 2, 2025 | 87.93 | 89.47 | 86.41 | 88.74 | 88.74 | 1.78% | 77,276 |