Bufab AB (publ) (STO:BUFAB)
Sweden · Delayed Price · Currency is SEK 143.00
-2.40 (-1.65%)
Sep 24, 2026, 5:29 PM CET
Bufab AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 144.20 | 145.40 | 142.40 | 143.00 | 143.00 | -1.65% | 138,541 |
| Sep 23, 2026 | 145.20 | 145.40 | 143.40 | 145.40 | 145.40 | - | 234,713 |
| Sep 22, 2026 | 142.80 | 146.60 | 142.00 | 145.40 | 145.40 | 2.11% | 91,002 |
| Sep 21, 2026 | 139.40 | 144.00 | 139.40 | 142.40 | 142.40 | 2.74% | 247,076 |
| Sep 18, 2026 | 139.60 | 139.60 | 137.60 | 138.60 | 138.60 | -0.29% | 683,748 |
| Sep 17, 2026 | 137.80 | 139.60 | 137.60 | 139.00 | 139.00 | 0.72% | 285,681 |
| Sep 16, 2026 | 133.80 | 138.60 | 133.80 | 138.00 | 138.00 | 4.70% | 638,269 |
| Sep 15, 2026 | 133.60 | 133.80 | 129.80 | 131.80 | 131.80 | -1.49% | 683,607 |
| Sep 14, 2026 | 135.40 | 135.40 | 133.20 | 133.80 | 133.80 | -0.89% | 846,729 |
| Sep 11, 2026 | 134.40 | 135.80 | 133.00 | 135.00 | 135.00 | 0.75% | 59,990 |
| Sep 10, 2026 | 134.80 | 136.40 | 133.80 | 134.00 | 134.00 | -0.59% | 59,339 |
| Sep 9, 2026 | 137.20 | 137.20 | 132.40 | 134.80 | 134.80 | -1.03% | 158,360 |
| Sep 8, 2026 | 137.00 | 137.60 | 135.40 | 136.20 | 136.20 | -0.73% | 56,456 |
| Sep 7, 2026 | 137.00 | 139.40 | 136.60 | 137.20 | 137.20 | - | 94,576 |
| Sep 4, 2026 | 137.00 | 138.60 | 135.20 | 137.20 | 137.20 | - | 51,346 |
| Sep 3, 2026 | 135.00 | 138.40 | 135.00 | 137.20 | 137.20 | 1.78% | 557,227 |
| Sep 2, 2026 | 135.00 | 135.40 | 133.00 | 134.80 | 134.80 | -0.30% | 363,377 |
| Sep 1, 2026 | 133.80 | 135.40 | 132.40 | 135.20 | 135.20 | 1.05% | 423,324 |
| Aug 31, 2026 | 135.80 | 136.20 | 133.00 | 133.80 | 133.80 | -1.33% | 175,392 |
| Aug 28, 2026 | 135.60 | 137.20 | 134.00 | 135.60 | 135.60 | 0.15% | 494,820 |
| Aug 27, 2026 | 136.80 | 137.20 | 135.00 | 135.40 | 135.40 | -0.88% | 83,806 |
| Aug 26, 2026 | 135.20 | 137.40 | 134.60 | 136.60 | 136.60 | 1.49% | 111,712 |
| Aug 25, 2026 | 132.60 | 136.00 | 132.60 | 134.60 | 134.60 | 1.66% | 57,375 |
| Aug 24, 2026 | 133.00 | 134.60 | 132.40 | 132.40 | 132.40 | -0.45% | 38,278 |
| Aug 21, 2026 | 131.80 | 134.00 | 131.80 | 133.00 | 133.00 | 1.06% | 48,063 |
| Aug 20, 2026 | 131.00 | 132.60 | 130.20 | 131.60 | 131.60 | 0.46% | 51,285 |
| Aug 19, 2026 | 132.80 | 132.80 | 130.60 | 131.00 | 131.00 | -0.61% | 65,169 |
| Aug 18, 2026 | 132.20 | 133.60 | 131.80 | 131.80 | 131.80 | -0.90% | 367,722 |
| Aug 17, 2026 | 133.20 | 134.80 | 131.40 | 133.00 | 133.00 | -0.30% | 54,055 |
| Aug 14, 2026 | 134.20 | 136.40 | 132.80 | 133.40 | 133.40 | -0.30% | 78,749 |
| Aug 13, 2026 | 133.20 | 134.80 | 133.20 | 133.80 | 133.80 | 0.60% | 96,152 |
| Aug 12, 2026 | 133.40 | 134.20 | 132.00 | 133.00 | 133.00 | -0.15% | 80,136 |
| Aug 11, 2026 | 134.00 | 134.80 | 133.00 | 133.20 | 133.20 | -0.60% | 69,131 |
| Aug 10, 2026 | 135.20 | 135.20 | 132.40 | 134.00 | 134.00 | -1.03% | 95,133 |
| Aug 7, 2026 | 134.00 | 135.40 | 133.20 | 135.40 | 135.40 | 1.04% | 59,894 |
| Aug 6, 2026 | 134.40 | 135.40 | 133.40 | 134.00 | 134.00 | -0.74% | 132,234 |
| Aug 5, 2026 | 137.00 | 138.20 | 134.00 | 135.00 | 135.00 | -1.46% | 233,509 |
| Aug 4, 2026 | 137.00 | 138.20 | 135.80 | 137.00 | 137.00 | 0.15% | 69,103 |
| Aug 3, 2026 | 135.20 | 137.20 | 135.20 | 136.80 | 136.80 | 1.63% | 50,366 |
| Jul 31, 2026 | 135.20 | 137.00 | 134.20 | 134.60 | 134.60 | -0.15% | 102,151 |
| Jul 30, 2026 | 135.20 | 136.40 | 134.20 | 134.80 | 134.80 | 0.45% | 103,709 |
| Jul 29, 2026 | 138.00 | 139.20 | 133.80 | 134.20 | 134.20 | -3.03% | 106,535 |
| Jul 28, 2026 | 136.40 | 138.80 | 136.40 | 138.40 | 138.40 | 1.76% | 84,758 |
| Jul 27, 2026 | 138.40 | 140.40 | 136.00 | 136.00 | 136.00 | -1.31% | 110,412 |
| Jul 24, 2026 | 136.80 | 137.80 | 136.60 | 137.80 | 137.80 | 1.17% | 58,951 |
| Jul 23, 2026 | 136.40 | 138.20 | 135.60 | 136.20 | 136.20 | -0.15% | 61,971 |
| Jul 22, 2026 | 135.40 | 136.40 | 134.20 | 136.40 | 136.40 | 1.04% | 123,394 |
| Jul 21, 2026 | 139.20 | 139.20 | 133.40 | 135.00 | 135.00 | -3.02% | 156,189 |
| Jul 20, 2026 | 138.80 | 140.60 | 138.00 | 139.20 | 139.20 | 0.14% | 73,615 |
| Jul 17, 2026 | 139.00 | 139.60 | 136.60 | 139.00 | 139.00 | -0.29% | 92,183 |