Bufab AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	120.80	121.40	119.60	121.20	121.20	0.17%	258,735
May 25, 2026	117.80	121.00	117.80	121.00	121.00	2.72%	85,128
May 22, 2026	117.00	118.80	116.00	117.80	117.80	1.03%	101,294
May 21, 2026	116.20	118.60	115.40	116.60	116.60	0.34%	73,913
May 20, 2026	114.60	117.00	113.80	116.20	116.20	1.22%	73,855
May 19, 2026	113.20	116.40	113.20	114.80	114.80	1.59%	171,989
May 18, 2026	112.40	113.80	111.40	113.00	113.00	-0.53%	60,336
May 15, 2026	115.00	115.20	112.20	113.60	113.60	-0.18%	90,514
May 13, 2026	113.80	115.60	113.60	113.80	113.80	1.07%	113,324
May 12, 2026	114.20	115.20	111.60	112.60	112.60	-2.09%	89,556
May 11, 2026	112.80	115.00	111.00	115.00	115.00	1.59%	90,869
May 8, 2026	113.60	113.80	112.40	113.20	113.20	-0.70%	130,859
May 7, 2026	117.00	118.00	114.00	114.00	114.00	-2.40%	163,835
May 6, 2026	116.20	119.00	116.00	116.80	116.80	1.39%	307,273
May 5, 2026	116.60	118.40	114.80	115.20	115.20	-1.20%	87,112
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%	113,299
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	-0.75%	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