Bufab AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	113.68	115.00	113.68	114.00	-	-2.58%	4,172
Feb 27, 2026	118.08	118.82	115.80	117.02	117.02	-0.05%	281,612
Feb 26, 2026	116.20	119.16	116.20	117.08	117.08	0.48%	166,472
Feb 25, 2026	117.46	118.42	115.68	116.52	116.52	-1.00%	196,040
Feb 24, 2026	115.02	118.80	114.52	117.70	117.70	1.80%	124,248
Feb 23, 2026	115.86	117.66	114.30	115.62	115.62	-0.57%	128,509
Feb 20, 2026	116.90	117.48	114.82	116.28	116.28	0.31%	176,922
Feb 19, 2026	114.98	117.48	113.48	115.92	115.92	1.79%	188,507
Feb 18, 2026	114.44	115.50	113.00	113.88	113.88	-0.70%	100,333
Feb 17, 2026	114.00	114.68	111.74	114.68	114.68	0.30%	173,959
Feb 16, 2026	114.00	115.56	113.16	114.34	114.34	0.74%	123,302
Feb 13, 2026	114.00	114.00	111.88	113.50	113.50	-0.49%	86,700
Feb 12, 2026	118.32	118.32	113.76	114.06	114.06	-2.86%	230,263
Feb 11, 2026	120.20	120.20	116.06	117.42	117.42	-2.15%	314,163
Feb 10, 2026	119.20	120.98	118.20	120.00	120.00	0.69%	119,225
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