Bure Equity AB (publ) (STO:BURE)
Sweden · Delayed Price · Currency is SEK 207.20
+4.80 (2.37%)
Mar 23, 2026, 5:29 PM CET
Bure Equity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 208.00 | 209.00 | 202.40 | 202.40 | 202.40 | -2.13% | 216,869 |
| Mar 19, 2026 | 210.60 | 211.40 | 206.80 | 206.80 | 206.80 | -3.09% | 102,260 |
| Mar 18, 2026 | 217.20 | 218.20 | 212.60 | 213.40 | 213.40 | -1.57% | 73,867 |
| Mar 17, 2026 | 214.80 | 218.40 | 210.20 | 216.80 | 216.80 | 1.78% | 116,431 |
| Mar 16, 2026 | 210.40 | 214.40 | 210.40 | 213.00 | 213.00 | 1.33% | 107,648 |
| Mar 13, 2026 | 208.80 | 212.20 | 208.00 | 210.20 | 210.20 | -0.10% | 90,782 |
| Mar 12, 2026 | 206.80 | 212.20 | 206.00 | 210.40 | 210.40 | 1.35% | 75,913 |
| Mar 11, 2026 | 207.40 | 210.40 | 205.00 | 207.60 | 207.60 | -0.10% | 86,130 |
| Mar 10, 2026 | 204.80 | 210.20 | 204.80 | 207.80 | 207.80 | 3.38% | 107,639 |
| Mar 9, 2026 | 202.00 | 202.80 | 199.50 | 201.00 | 201.00 | -2.14% | 108,258 |
| Mar 6, 2026 | 208.00 | 210.60 | 204.00 | 205.40 | 205.40 | - | 80,676 |
| Mar 5, 2026 | 207.60 | 209.40 | 205.00 | 205.40 | 205.40 | -1.34% | 98,480 |
| Mar 4, 2026 | 204.00 | 210.20 | 203.20 | 208.20 | 208.20 | 2.06% | 81,578 |
| Mar 3, 2026 | 208.00 | 208.00 | 201.20 | 204.00 | 204.00 | -3.23% | 124,976 |
| Mar 2, 2026 | 208.00 | 213.00 | 206.80 | 210.80 | 210.80 | -1.68% | 150,040 |
| Feb 27, 2026 | 211.00 | 214.40 | 209.80 | 214.40 | 214.40 | 1.23% | 248,916 |
| Feb 26, 2026 | 204.60 | 212.60 | 204.60 | 211.80 | 211.80 | 4.03% | 152,306 |
| Feb 25, 2026 | 203.80 | 206.20 | 202.80 | 203.60 | 203.60 | 0.10% | 381,288 |
| Feb 24, 2026 | 201.00 | 206.60 | 201.00 | 203.40 | 203.40 | 1.19% | 186,488 |
| Feb 23, 2026 | 198.50 | 205.40 | 196.30 | 201.00 | 201.00 | 0.65% | 191,895 |
| Feb 20, 2026 | 196.00 | 200.20 | 193.20 | 199.70 | 199.70 | 2.10% | 403,446 |
| Feb 19, 2026 | 192.00 | 198.70 | 190.20 | 195.60 | 195.60 | 1.56% | 359,941 |
| Feb 18, 2026 | 192.80 | 194.30 | 191.10 | 192.60 | 192.60 | -0.10% | 180,896 |
| Feb 17, 2026 | 193.30 | 193.80 | 190.90 | 192.80 | 192.80 | -0.31% | 72,228 |
| Feb 16, 2026 | 195.30 | 196.40 | 192.70 | 193.40 | 193.40 | -0.67% | 95,062 |
| Feb 13, 2026 | 193.40 | 195.30 | 191.40 | 194.70 | 194.70 | 0.67% | 81,107 |
| Feb 12, 2026 | 198.50 | 199.00 | 193.30 | 193.40 | 193.40 | -2.91% | 109,903 |
| Feb 11, 2026 | 202.60 | 202.60 | 199.00 | 199.20 | 199.20 | -1.97% | 159,508 |
| Feb 10, 2026 | 202.00 | 204.20 | 201.00 | 203.20 | 203.20 | 0.59% | 90,609 |
| Feb 9, 2026 | 203.80 | 205.80 | 201.00 | 202.00 | 202.00 | -0.79% | 110,931 |
| Feb 6, 2026 | 205.00 | 205.60 | 201.00 | 203.60 | 203.60 | -1.26% | 107,030 |
| Feb 5, 2026 | 210.40 | 210.40 | 205.00 | 206.20 | 206.20 | -2.64% | 155,727 |
| Feb 4, 2026 | 211.60 | 213.80 | 209.00 | 211.80 | 211.80 | -0.28% | 174,949 |
| Feb 3, 2026 | 219.20 | 219.20 | 211.40 | 212.40 | 212.40 | -3.01% | 169,711 |
| Feb 2, 2026 | 218.00 | 221.00 | 215.20 | 219.00 | 219.00 | -0.36% | 71,676 |
| Jan 30, 2026 | 221.80 | 222.20 | 219.60 | 219.80 | 219.80 | -1.08% | 80,486 |
| Jan 29, 2026 | 223.80 | 224.60 | 219.80 | 222.20 | 222.20 | -0.71% | 99,360 |
| Jan 28, 2026 | 221.20 | 224.40 | 220.80 | 223.80 | 223.80 | 1.08% | 61,229 |
| Jan 27, 2026 | 223.00 | 224.20 | 220.60 | 221.40 | 221.40 | -0.72% | 102,567 |
| Jan 26, 2026 | 227.00 | 227.00 | 222.00 | 223.00 | 223.00 | -1.93% | 79,810 |
| Jan 23, 2026 | 228.60 | 229.60 | 226.20 | 227.40 | 227.40 | -0.35% | 68,117 |
| Jan 22, 2026 | 231.40 | 235.00 | 228.00 | 228.20 | 228.20 | -0.35% | 102,801 |
| Jan 21, 2026 | 230.20 | 230.60 | 224.60 | 229.00 | 229.00 | -0.78% | 57,873 |
| Jan 20, 2026 | 229.00 | 231.60 | 227.00 | 230.80 | 230.80 | -0.43% | 75,810 |
| Jan 19, 2026 | 238.00 | 238.00 | 230.60 | 231.80 | 231.80 | -4.53% | 85,854 |
| Jan 16, 2026 | 244.20 | 244.40 | 240.80 | 242.80 | 242.80 | -0.65% | 118,941 |
| Jan 15, 2026 | 240.60 | 245.80 | 240.60 | 244.40 | 244.40 | 1.92% | 95,264 |
| Jan 14, 2026 | 238.80 | 242.60 | 237.00 | 239.80 | 239.80 | 0.33% | 125,466 |
| Jan 13, 2026 | 237.00 | 243.00 | 233.00 | 239.00 | 239.00 | 0.93% | 111,068 |
| Jan 12, 2026 | 234.60 | 238.80 | 233.60 | 236.80 | 236.80 | 0.77% | 146,646 |