Bure Equity AB (publ) (STO:BURE)
Sweden · Delayed Price · Currency is SEK 278.80
-5.20 (-1.83%)
Oct 31, 2025, 12:59 PM CET
Bure Equity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 284.00 | 285.00 | 277.80 | 278.80 | 278.80 | -1.83% | 23,000 |
| Oct 30, 2025 | 284.40 | 284.40 | 281.00 | 284.00 | 284.00 | 0.07% | 27,486 |
| Oct 29, 2025 | 282.00 | 286.00 | 281.20 | 283.80 | 283.80 | 0.35% | 45,729 |
| Oct 28, 2025 | 291.20 | 291.80 | 282.20 | 282.80 | 282.80 | -2.75% | 29,728 |
| Oct 27, 2025 | 285.20 | 291.80 | 283.00 | 290.80 | 290.80 | 2.18% | 69,069 |
| Oct 24, 2025 | 286.80 | 287.80 | 280.40 | 284.60 | 284.60 | -0.77% | 87,351 |
| Oct 23, 2025 | 277.40 | 286.80 | 277.40 | 286.80 | 286.80 | 3.39% | 39,939 |
| Oct 22, 2025 | 278.80 | 278.80 | 274.40 | 277.40 | 277.40 | -1.00% | 44,935 |
| Oct 21, 2025 | 274.60 | 281.00 | 274.60 | 280.20 | 280.20 | 1.97% | 60,767 |
| Oct 20, 2025 | 274.60 | 276.20 | 271.40 | 274.80 | 274.80 | 0.51% | 32,247 |
| Oct 17, 2025 | 266.20 | 275.60 | 263.80 | 273.40 | 273.40 | 1.03% | 88,129 |
| Oct 16, 2025 | 269.40 | 275.20 | 268.40 | 270.60 | 270.60 | 0.45% | 30,466 |
| Oct 15, 2025 | 267.40 | 272.00 | 266.00 | 269.40 | 269.40 | 1.13% | 100,417 |
| Oct 14, 2025 | 267.80 | 267.80 | 262.80 | 266.40 | 266.40 | -1.04% | 62,416 |
| Oct 13, 2025 | 265.60 | 270.00 | 263.40 | 269.20 | 269.20 | 1.66% | 68,865 |
| Oct 10, 2025 | 282.80 | 284.00 | 264.60 | 264.80 | 264.80 | -6.30% | 144,468 |
| Oct 9, 2025 | 284.20 | 287.80 | 280.80 | 282.60 | 282.60 | -0.63% | 45,690 |
| Oct 8, 2025 | 285.00 | 286.60 | 280.60 | 284.40 | 284.40 | - | 33,831 |
| Oct 7, 2025 | 289.80 | 289.80 | 284.20 | 284.40 | 284.40 | -1.86% | 44,379 |
| Oct 6, 2025 | 284.40 | 290.20 | 280.60 | 289.80 | 289.80 | 1.68% | 80,157 |
| Oct 3, 2025 | 286.40 | 288.40 | 281.60 | 285.00 | 285.00 | 0.07% | 66,016 |
| Oct 2, 2025 | 276.80 | 285.80 | 276.80 | 284.80 | 284.80 | 2.89% | 63,507 |
| Oct 1, 2025 | 277.40 | 279.00 | 275.20 | 276.80 | 276.80 | -0.29% | 58,232 |
| Sep 30, 2025 | 276.40 | 279.80 | 275.60 | 277.60 | 277.60 | 0.43% | 65,678 |
| Sep 29, 2025 | 274.40 | 280.00 | 273.20 | 276.40 | 276.40 | 0.95% | 87,383 |
| Sep 26, 2025 | 272.20 | 273.80 | 269.40 | 273.80 | 273.80 | 0.59% | 40,432 |
| Sep 25, 2025 | 276.20 | 276.40 | 271.20 | 272.20 | 272.20 | -1.59% | 63,036 |
| Sep 24, 2025 | 282.40 | 282.40 | 276.20 | 276.60 | 276.60 | -2.26% | 49,627 |
| Sep 23, 2025 | 281.80 | 284.60 | 279.20 | 283.00 | 283.00 | 0.28% | 37,869 |
| Sep 22, 2025 | 280.00 | 285.20 | 279.60 | 282.20 | 282.20 | 0.79% | 64,023 |
| Sep 19, 2025 | 278.80 | 285.20 | 276.60 | 280.00 | 280.00 | 0.43% | 180,115 |
| Sep 18, 2025 | 275.00 | 279.80 | 275.00 | 278.80 | 278.80 | 1.46% | 45,325 |
| Sep 17, 2025 | 278.20 | 283.20 | 274.00 | 274.80 | 274.80 | -0.94% | 83,015 |
| Sep 16, 2025 | 281.20 | 285.00 | 277.40 | 277.40 | 277.40 | -1.49% | 30,743 |
| Sep 15, 2025 | 280.40 | 286.20 | 279.00 | 281.60 | 281.60 | 0.43% | 24,052 |
| Sep 12, 2025 | 275.40 | 284.80 | 275.40 | 280.40 | 280.40 | 1.82% | 62,135 |
| Sep 11, 2025 | 276.80 | 277.20 | 273.20 | 275.40 | 275.40 | -0.65% | 35,598 |
| Sep 10, 2025 | 273.80 | 278.60 | 273.60 | 277.20 | 277.20 | 1.09% | 41,308 |
| Sep 9, 2025 | 276.00 | 278.20 | 272.80 | 274.20 | 274.20 | -0.58% | 28,177 |
| Sep 8, 2025 | 275.20 | 280.20 | 273.20 | 275.80 | 275.80 | 0.29% | 32,127 |
| Sep 5, 2025 | 270.80 | 277.20 | 270.80 | 275.00 | 275.00 | 1.63% | 36,829 |
| Sep 4, 2025 | 272.40 | 275.40 | 270.40 | 270.60 | 270.60 | -0.59% | 38,726 |
| Sep 3, 2025 | 274.00 | 277.80 | 271.40 | 272.20 | 272.20 | -0.66% | 39,235 |
| Sep 2, 2025 | 281.60 | 284.00 | 273.40 | 274.00 | 274.00 | -2.70% | 53,648 |
| Sep 1, 2025 | 283.40 | 284.80 | 280.40 | 281.60 | 281.60 | -0.64% | 32,400 |
| Aug 29, 2025 | 287.60 | 289.20 | 282.80 | 283.40 | 283.40 | -1.39% | 33,324 |
| Aug 28, 2025 | 284.80 | 290.60 | 284.80 | 287.40 | 287.40 | 0.98% | 43,987 |
| Aug 27, 2025 | 286.80 | 287.40 | 282.60 | 284.60 | 284.60 | -0.77% | 33,934 |
| Aug 26, 2025 | 290.60 | 291.40 | 285.80 | 286.80 | 286.80 | -1.58% | 60,574 |
| Aug 25, 2025 | 289.40 | 293.20 | 288.00 | 291.40 | 291.40 | 0.34% | 40,218 |