Bufab AB (publ) (STO:BUFAB)
Sweden · Delayed Price · Currency is SEK 137.80
+1.60 (1.17%)
Jul 24, 2026, 5:29 PM CET
Bufab AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 138.00 | 140.60 | 137.60 | 139.40 | 139.40 | 1.46% | 269,530 |
| Jul 15, 2026 | 132.00 | 138.00 | 131.20 | 137.40 | 137.40 | 4.73% | 257,795 |
| Jul 14, 2026 | 130.60 | 132.60 | 128.80 | 131.20 | 131.20 | 3.14% | 183,235 |
| Jul 13, 2026 | 125.20 | 127.20 | 124.40 | 127.20 | 127.20 | 0.63% | 69,896 |
| Jul 10, 2026 | 125.40 | 127.40 | 125.00 | 126.40 | 126.40 | 0.64% | 78,813 |
| Jul 9, 2026 | 125.20 | 126.60 | 124.80 | 125.60 | 125.60 | 1.45% | 82,395 |
| Jul 8, 2026 | 126.60 | 126.60 | 122.40 | 123.80 | 123.80 | -2.83% | 129,885 |
| Jul 7, 2026 | 127.20 | 130.00 | 126.20 | 127.40 | 127.40 | -0.16% | 206,903 |
| Jul 6, 2026 | 128.60 | 130.00 | 126.20 | 127.60 | 127.60 | -0.78% | 46,784 |
| Jul 3, 2026 | 126.00 | 130.20 | 122.40 | 128.60 | 128.60 | -0.77% | 333,797 |
| Jul 2, 2026 | 128.20 | 130.20 | 126.40 | 129.60 | 129.60 | 1.57% | 120,197 |
| Jul 1, 2026 | 128.00 | 128.00 | 125.40 | 127.60 | 127.60 | 0.63% | 110,378 |
| Jun 30, 2026 | 127.00 | 128.40 | 126.00 | 126.80 | 126.80 | 1.28% | 181,946 |
| Jun 29, 2026 | 127.20 | 128.20 | 124.80 | 125.20 | 125.20 | -1.11% | 134,803 |
| Jun 26, 2026 | 127.00 | 127.60 | 125.60 | 126.60 | 126.60 | - | 252,257 |
| Jun 25, 2026 | 125.60 | 126.80 | 124.60 | 126.60 | 126.60 | 1.28% | 137,573 |
| Jun 24, 2026 | 124.20 | 125.40 | 121.20 | 125.00 | 125.00 | 2.46% | 210,468 |
| Jun 23, 2026 | 121.00 | 123.00 | 120.20 | 122.00 | 122.00 | -0.16% | 83,725 |
| Jun 22, 2026 | 124.00 | 124.00 | 118.60 | 122.20 | 122.20 | -1.45% | 205,433 |
| Jun 18, 2026 | 123.00 | 124.80 | 121.80 | 124.00 | 124.00 | 1.31% | 440,954 |
| Jun 17, 2026 | 120.60 | 123.00 | 120.20 | 122.40 | 122.40 | 1.49% | 84,650 |
| Jun 16, 2026 | 120.80 | 122.40 | 120.40 | 120.60 | 120.60 | 0.17% | 77,235 |
| 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 |