Bufab AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	116.60	118.40	114.80	115.20	115.20	-1.20%	85,420
May 4, 2026	119.60	120.00	116.20	116.60	116.60	-1.69%	136,993
Apr 30, 2026	115.20	118.80	115.00	118.60	118.60	1.72%	55,609
Apr 29, 2026	118.60	118.60	115.80	116.60	116.60	-0.17%	66,639
Apr 28, 2026	119.00	119.40	116.60	116.80	116.80	-1.68%	111,232
Apr 27, 2026	119.80	121.80	118.60	118.80	118.80	-0.83%	222,058
Apr 24, 2026	120.20	122.20	118.40	119.80	119.80	-1.80%	160,944
Apr 23, 2026	118.60	123.60	118.20	122.00	120.70	3.39%	180,915
Apr 22, 2026	118.80	120.60	118.00	118.00	116.74	-0.84%	167,213
Apr 21, 2026	119.00	121.40	118.60	119.00	117.73	0.34%	112,798
Apr 20, 2026	119.00	120.40	118.00	118.60	117.34	-1.33%	86,319
Apr 17, 2026	114.40	120.80	114.20	120.20	118.92	5.62%	128,556
Apr 16, 2026	113.00	115.60	112.80	113.80	112.59	0.89%	174,093
Apr 15, 2026	115.00	115.40	111.80	112.80	111.60	-1.40%	95,564
Apr 14, 2026	114.20	117.00	114.00	114.40	113.18	0.53%	70,895
Apr 13, 2026	113.00	114.40	111.20	113.80	112.59	0.35%	73,944
Apr 10, 2026	110.80	113.80	109.80	113.40	112.19	3.09%	112,775
Apr 9, 2026	112.20	112.20	107.40	110.00	108.83	2.04%	104,839
Apr 8, 2026	109.00	110.60	106.00	107.80	106.65	3.26%	173,791
Apr 7, 2026	105.00	107.00	104.00	104.40	103.29	0.29%	68,300
Apr 2, 2026	106.74	106.74	103.70	104.10	102.99	-2.20%	32,233
Apr 1, 2026	105.12	108.00	104.90	106.44	105.31	1.80%	69,925
Mar 31, 2026	101.30	104.80	100.54	104.56	103.45	3.22%	178,125
Mar 30, 2026	102.50	102.84	100.64	101.30	100.22	-2.13%	243,289
Mar 27, 2026	106.00	106.00	103.40	103.50	102.40	-2.69%	67,823
Mar 26, 2026	104.68	108.00	103.50	106.36	105.23	1.26%	93,342
Mar 25, 2026	103.08	105.46	103.00	105.04	103.92	3.02%	121,333
Mar 24, 2026	101.72	102.08	100.48	101.96	100.87	0.97%	56,034
Mar 23, 2026	96.76	103.34	94.82	100.98	99.90	1.56%	164,692
Mar 20, 2026	102.36	103.62	99.34	99.43	98.37	-1.34%	267,981
Mar 19, 2026	106.42	106.42	98.80	100.78	99.71	-6.25%	259,354
Mar 18, 2026	106.88	110.10	106.22	107.50	106.35	0.79%	71,818
Mar 17, 2026	106.34	107.12	104.64	106.66	105.52	0.30%	79,017
Mar 16, 2026	106.52	107.28	104.18	106.34	105.21	-0.34%	159,757
Mar 13, 2026	112.20	112.20	105.64	106.70	105.56	-2.04%	116,298
Mar 12, 2026	108.60	108.92	107.34	108.92	107.76	-	106,325
Mar 11, 2026	108.82	109.36	106.60	108.92	107.76	-0.04%	115,487
Mar 10, 2026	107.56	110.34	107.06	108.96	107.80	2.81%	133,321
Mar 9, 2026	106.26	106.72	104.60	105.98	104.85	-2.75%	125,890
Mar 6, 2026	109.24	111.32	108.50	108.98	107.82	-0.55%	96,739
Mar 5, 2026	111.22	111.78	109.36	109.58	108.41	-1.47%	149,119
Mar 4, 2026	109.48	112.88	108.86	111.22	110.03	1.57%	219,770
Mar 3, 2026	112.02	112.02	107.42	109.50	108.33	-3.35%	224,517
Mar 2, 2026	113.68	115.40	112.74	113.30	112.09	-3.18%	123,889
Feb 27, 2026	118.08	118.82	115.80	117.02	115.77	-0.05%	281,612
Feb 26, 2026	116.20	119.16	116.20	117.08	115.83	0.48%	166,472
Feb 25, 2026	117.46	118.42	115.68	116.52	115.28	-1.00%	196,040
Feb 24, 2026	115.02	118.80	114.52	117.70	116.45	1.80%	124,248
Feb 23, 2026	115.86	117.66	114.30	115.62	114.39	-0.57%	128,509
Feb 20, 2026	116.90	117.48	114.82	116.28	115.04	0.31%	176,922