Bufab AB (publ) (STO:BUFAB)
Sweden · Delayed Price · Currency is SEK 122.40
+2.00 (1.66%)
Jun 16, 2026, 9:03 AM CET
Bufab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 120.80 | 123.80 | 120.00 | 120.40 | 120.40 | 1.01% | 78,728 |
| Jun 12, 2026 | 118.00 | 120.20 | 118.00 | 119.20 | 119.20 | 1.88% | 121,739 |
| Jun 11, 2026 | 116.40 | 118.00 | 115.60 | 117.00 | 117.00 | 0.52% | 68,910 |
| Jun 10, 2026 | 117.60 | 118.40 | 115.20 | 116.40 | 116.40 | -1.02% | 42,044 |
| Jun 9, 2026 | 117.20 | 119.60 | 116.20 | 117.60 | 117.60 | 0.17% | 72,323 |
| Jun 8, 2026 | 115.60 | 117.60 | 114.00 | 117.40 | 117.40 | 0.69% | 70,120 |
| Jun 5, 2026 | 118.60 | 119.60 | 116.60 | 116.60 | 116.60 | -1.19% | 82,140 |
| Jun 4, 2026 | 116.80 | 120.40 | 116.60 | 118.00 | 118.00 | 0.85% | 175,383 |
| Jun 3, 2026 | 114.20 | 118.20 | 113.80 | 117.00 | 117.00 | 2.09% | 171,846 |
| Jun 2, 2026 | 113.80 | 116.60 | 113.80 | 114.60 | 114.60 | 1.60% | 174,336 |
| Jun 1, 2026 | 117.80 | 117.80 | 112.00 | 112.80 | 112.80 | -3.92% | 155,728 |
| May 29, 2026 | 116.80 | 118.80 | 116.60 | 117.40 | 117.40 | 0.51% | 231,482 |
| May 28, 2026 | 118.00 | 119.20 | 116.40 | 116.80 | 116.80 | -1.35% | 98,321 |
| May 27, 2026 | 120.80 | 123.00 | 117.80 | 118.40 | 118.40 | -2.31% | 360,539 |
| 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 |