Bure Equity AB (publ) (STO:BURE)
Sweden · Delayed Price · Currency is SEK 278.60
+4.40 (1.60%)
Sep 10, 2025, 2:57 PM CET
Bure Equity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 284.00 | 290.60 | 283.40 | 290.40 | 290.40 | 2.40% | 34,575 |
| Aug 21, 2025 | 283.40 | 284.60 | 279.20 | 283.60 | 283.60 | -0.21% | 46,622 |
| Aug 20, 2025 | 281.00 | 285.40 | 278.60 | 284.20 | 284.20 | 1.00% | 46,960 |
| Aug 19, 2025 | 274.80 | 281.60 | 274.20 | 281.40 | 281.40 | 2.25% | 163,265 |
| Aug 18, 2025 | 278.60 | 281.80 | 274.40 | 275.20 | 275.20 | -1.36% | 71,321 |
| Aug 15, 2025 | 281.00 | 283.80 | 268.20 | 279.00 | 279.00 | -0.92% | 99,980 |
| Aug 14, 2025 | 279.60 | 283.60 | 278.40 | 281.60 | 281.60 | -0.49% | 76,895 |
| Aug 13, 2025 | 287.00 | 289.40 | 281.60 | 283.00 | 283.00 | -1.39% | 26,968 |
| Aug 12, 2025 | 286.00 | 288.80 | 283.00 | 287.00 | 287.00 | 0.49% | 36,556 |
| Aug 11, 2025 | 295.00 | 295.00 | 285.00 | 285.60 | 285.60 | -2.33% | 37,901 |
| Aug 8, 2025 | 290.00 | 292.60 | 289.40 | 292.40 | 292.40 | 1.04% | 20,512 |
| Aug 7, 2025 | 286.00 | 292.80 | 286.00 | 289.40 | 289.40 | 1.26% | 29,987 |
| Aug 6, 2025 | 288.00 | 292.80 | 285.80 | 285.80 | 285.80 | -0.76% | 31,330 |
| Aug 5, 2025 | 286.80 | 289.60 | 286.40 | 288.00 | 288.00 | 0.49% | 24,163 |
| Aug 4, 2025 | 286.40 | 289.20 | 283.00 | 286.60 | 286.60 | 0.21% | 36,426 |
| Aug 1, 2025 | 289.80 | 290.00 | 284.60 | 286.00 | 286.00 | -1.31% | 47,508 |
| Jul 31, 2025 | 295.40 | 297.40 | 289.40 | 289.80 | 289.80 | -1.90% | 41,644 |
| Jul 30, 2025 | 292.80 | 297.60 | 292.60 | 295.40 | 295.40 | 3.72% | 30,063 |
| Jul 29, 2025 | 300.00 | 302.40 | 284.80 | 284.80 | 284.80 | -4.88% | 24,987 |
| Jul 28, 2025 | 305.00 | 308.00 | 298.40 | 299.40 | 299.40 | -0.13% | 49,132 |
| Jul 25, 2025 | 298.80 | 300.60 | 297.00 | 299.80 | 299.80 | -0.20% | 38,614 |
| Jul 24, 2025 | 298.80 | 306.00 | 298.00 | 300.40 | 300.40 | 1.35% | 89,329 |
| Jul 23, 2025 | 288.80 | 297.40 | 288.80 | 296.40 | 296.40 | 2.56% | 45,706 |
| Jul 22, 2025 | 291.00 | 292.80 | 288.00 | 289.00 | 289.00 | -0.76% | 36,064 |
| Jul 21, 2025 | 289.80 | 293.60 | 289.60 | 291.20 | 291.20 | 0.28% | 32,680 |
| Jul 18, 2025 | 291.60 | 294.60 | 288.80 | 290.40 | 290.40 | -0.48% | 32,022 |
| Jul 17, 2025 | 293.80 | 298.00 | 288.60 | 291.80 | 291.80 | -0.68% | 49,185 |
| Jul 16, 2025 | 293.00 | 297.80 | 292.60 | 293.80 | 293.80 | -0.20% | 49,309 |
| Jul 15, 2025 | 293.80 | 300.20 | 293.80 | 294.40 | 294.40 | 0.27% | 67,764 |
| Jul 14, 2025 | 290.20 | 293.80 | 287.80 | 293.60 | 293.60 | -0.14% | 48,591 |
| Jul 11, 2025 | 299.20 | 299.40 | 294.00 | 294.00 | 294.00 | -2.00% | 44,770 |
| Jul 10, 2025 | 295.80 | 302.00 | 295.60 | 300.00 | 300.00 | 1.56% | 73,763 |
| Jul 9, 2025 | 292.40 | 297.80 | 290.80 | 295.40 | 295.40 | 1.23% | 40,525 |
| Jul 8, 2025 | 290.00 | 293.20 | 289.40 | 291.80 | 291.80 | 0.55% | 55,039 |
| Jul 7, 2025 | 290.00 | 290.60 | 287.60 | 290.20 | 290.20 | 0.14% | 73,565 |
| Jul 4, 2025 | 289.20 | 290.80 | 286.20 | 289.80 | 289.80 | 0.14% | 32,939 |
| Jul 3, 2025 | 286.20 | 294.20 | 286.20 | 289.40 | 289.40 | 1.12% | 63,620 |
| Jul 2, 2025 | 288.40 | 290.00 | 284.80 | 286.20 | 286.20 | -0.63% | 33,025 |