Bufab AB (publ) (STO:BUFAB)
Sweden · Delayed Price · Currency is SEK 97.45
-0.38 (-0.39%)
Aug 13, 2025, 2:47 PM CET
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 97.83 | 98.20 | 97.83 | 98.20 | 98.20 | 0.38% | 17,155 |
| 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 |
| Jul 1, 2025 | 87.60 | 88.01 | 86.15 | 87.19 | 87.19 | -0.71% | 117,877 |
| Jun 30, 2025 | 89.65 | 89.84 | 87.56 | 87.81 | 87.81 | -1.78% | 82,757 |
| Jun 27, 2025 | 89.50 | 91.08 | 89.10 | 89.40 | 89.40 | 0.83% | 106,192 |
| Jun 26, 2025 | 87.35 | 89.26 | 87.21 | 88.66 | 88.66 | 1.30% | 124,860 |
| Jun 25, 2025 | 88.00 | 88.50 | 86.55 | 87.52 | 87.52 | -0.14% | 145,841 |
| Jun 24, 2025 | 88.00 | 90.83 | 87.32 | 87.64 | 87.64 | 0.97% | 172,580 |
| Jun 23, 2025 | 88.10 | 89.10 | 85.40 | 86.80 | 86.80 | -1.31% | 114,843 |
| Jun 19, 2025 | 88.65 | 89.35 | 87.95 | 87.95 | 87.95 | -1.73% | 199,772 |
| Jun 18, 2025 | 88.00 | 89.65 | 88.00 | 89.50 | 89.50 | 1.65% | 358,622 |
| Jun 17, 2025 | 89.10 | 89.65 | 87.30 | 88.05 | 88.05 | -1.23% | 140,463 |
| Jun 16, 2025 | 87.00 | 89.35 | 86.75 | 89.15 | 89.15 | 2.71% | 127,099 |
| Jun 13, 2025 | 85.00 | 87.50 | 84.95 | 86.80 | 86.80 | -0.06% | 509,204 |
| Jun 12, 2025 | 88.15 | 88.20 | 85.10 | 86.85 | 86.85 | -1.31% | 256,518 |
| Jun 11, 2025 | 86.35 | 88.35 | 86.25 | 88.00 | 88.00 | 1.85% | 414,297 |
| Jun 10, 2025 | 85.20 | 86.80 | 84.30 | 86.40 | 86.40 | 1.41% | 137,890 |
| Jun 9, 2025 | 84.30 | 87.05 | 83.70 | 85.20 | 85.20 | 1.31% | 258,768 |
| Jun 5, 2025 | 82.00 | 84.65 | 82.00 | 84.10 | 84.10 | 2.69% | 387,000 |
| Jun 4, 2025 | 82.00 | 83.55 | 81.80 | 81.90 | 81.90 | 0.06% | 103,677 |
| Jun 3, 2025 | 81.70 | 82.45 | 80.35 | 81.85 | 81.85 | 0.43% | 66,439 |