Bure Equity AB (publ) (STO:BURE)
Sweden · Delayed Price · Currency is SEK 295.80
-7.60 (-2.50%)
Nov 13, 2026, 5:29 PM CET
Bure Equity AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 302.60 | 302.60 | 294.40 | 295.80 | 295.80 | -2.50% | 79,857 |
| Nov 12, 2026 | 304.80 | 306.20 | 300.60 | 303.40 | 303.40 | -0.65% | 101,383 |
| Nov 11, 2026 | 307.20 | 310.20 | 302.80 | 305.40 | 305.40 | 0.73% | 81,175 |
| Nov 10, 2026 | 305.60 | 308.40 | 303.00 | 303.20 | 303.20 | -0.26% | 72,643 |
| Nov 9, 2026 | 303.20 | 306.80 | 300.00 | 304.00 | 304.00 | 0.26% | 52,580 |
| Nov 6, 2026 | 301.00 | 305.00 | 299.20 | 303.20 | 303.20 | -0.66% | 67,495 |
| Nov 5, 2026 | 316.60 | 321.00 | 301.40 | 305.20 | 305.20 | -0.91% | 162,518 |
| Nov 4, 2026 | 307.00 | 311.00 | 305.40 | 308.00 | 308.00 | 0.72% | 69,316 |
| Nov 3, 2026 | 298.20 | 307.80 | 293.60 | 305.80 | 305.80 | 0.72% | 60,681 |
| Nov 2, 2026 | 304.80 | 305.60 | 301.00 | 303.60 | 303.60 | -0.85% | 58,276 |
| Oct 30, 2026 | 307.20 | 307.20 | 301.80 | 306.20 | 306.20 | -1.16% | 46,275 |
| Oct 29, 2026 | 307.20 | 310.80 | 305.20 | 309.80 | 309.80 | 0.19% | 141,337 |
| Oct 28, 2026 | 307.00 | 310.00 | 304.60 | 309.20 | 309.20 | 1.24% | 69,962 |
| Oct 27, 2026 | 299.20 | 305.60 | 299.00 | 305.40 | 305.40 | 1.53% | 67,268 |
| Oct 26, 2026 | 292.40 | 300.80 | 292.40 | 300.80 | 300.80 | 2.87% | 78,683 |
| Oct 23, 2026 | 290.40 | 292.40 | 287.00 | 292.40 | 292.40 | 0.69% | 68,625 |
| Oct 22, 2026 | 297.00 | 298.00 | 289.40 | 290.40 | 290.40 | -0.34% | 84,354 |
| Oct 21, 2026 | 289.00 | 291.40 | 287.80 | 291.40 | 291.40 | 0.28% | 99,026 |
| Oct 20, 2026 | 292.40 | 292.40 | 286.40 | 290.60 | 290.60 | -0.82% | 66,744 |
| Oct 19, 2026 | 293.20 | 294.00 | 290.00 | 293.00 | 293.00 | -0.20% | 73,948 |
| Oct 16, 2026 | 300.00 | 300.00 | 291.40 | 293.60 | 293.60 | -1.01% | 105,212 |
| Oct 15, 2026 | 305.40 | 305.40 | 290.80 | 296.60 | 296.60 | -5.24% | 162,514 |
| Oct 14, 2026 | 314.60 | 317.20 | 311.80 | 313.00 | 313.00 | -0.38% | 69,295 |
| Oct 13, 2026 | 313.80 | 316.60 | 310.00 | 314.20 | 314.20 | - | 61,406 |
| Oct 12, 2026 | 312.00 | 316.40 | 309.20 | 314.20 | 314.20 | 0.71% | 51,812 |
| Oct 9, 2026 | 310.00 | 313.00 | 309.60 | 312.00 | 312.00 | 1.10% | 60,546 |
| Oct 8, 2026 | 307.00 | 312.00 | 305.00 | 308.60 | 308.60 | -0.19% | 56,763 |
| Oct 7, 2026 | 312.80 | 313.00 | 307.00 | 309.20 | 309.20 | -1.84% | 63,584 |
| Oct 6, 2026 | 312.00 | 319.00 | 311.20 | 315.00 | 315.00 | 1.74% | 74,899 |
| Oct 5, 2026 | 314.20 | 314.60 | 306.80 | 309.60 | 309.60 | -1.21% | 81,424 |
| Oct 2, 2026 | 312.80 | 317.00 | 311.80 | 313.40 | 313.40 | 0.19% | 127,606 |
| Oct 1, 2026 | 314.80 | 316.40 | 311.20 | 312.80 | 312.80 | -0.95% | 81,869 |
| Sep 30, 2026 | 312.80 | 317.20 | 312.60 | 315.80 | 315.80 | 0.96% | 71,176 |
| Sep 29, 2026 | 313.60 | 317.80 | 311.20 | 312.80 | 312.80 | -0.26% | 84,379 |
| Sep 28, 2026 | 320.80 | 320.80 | 313.60 | 313.60 | 313.60 | -2.24% | 89,188 |
| Sep 25, 2026 | 315.20 | 325.00 | 315.20 | 320.80 | 320.80 | 2.43% | 88,502 |
| Sep 24, 2026 | 315.00 | 318.00 | 312.80 | 313.20 | 313.20 | -2.00% | 71,082 |
| Sep 23, 2026 | 317.40 | 322.80 | 317.40 | 319.60 | 319.60 | 1.01% | 78,918 |
| Sep 22, 2026 | 319.00 | 320.80 | 313.60 | 316.40 | 316.40 | -0.50% | 68,169 |
| Sep 21, 2026 | 313.00 | 321.20 | 313.00 | 318.00 | 318.00 | 3.52% | 84,545 |
| Sep 18, 2026 | 308.80 | 313.60 | 307.20 | 307.20 | 307.20 | -0.52% | 159,578 |
| Sep 17, 2026 | 307.80 | 311.00 | 307.20 | 308.80 | 308.80 | 0.32% | 54,559 |
| Sep 16, 2026 | 302.20 | 309.00 | 302.20 | 307.80 | 307.80 | 2.53% | 83,620 |
| Sep 15, 2026 | 298.00 | 300.60 | 294.80 | 300.20 | 300.20 | 0.47% | 103,773 |
| Sep 14, 2026 | 302.40 | 303.00 | 297.40 | 298.80 | 298.80 | -2.48% | 69,208 |
| Sep 11, 2026 | 311.40 | 312.00 | 304.40 | 306.40 | 306.40 | -1.61% | 82,055 |
| Sep 10, 2026 | 308.80 | 315.00 | 308.80 | 311.40 | 311.40 | 1.30% | 102,166 |
| Sep 9, 2026 | 307.60 | 309.60 | 302.60 | 307.40 | 307.40 | -0.71% | 90,754 |
| Sep 8, 2026 | 313.00 | 313.00 | 308.40 | 309.60 | 309.60 | -0.83% | 73,879 |
| Sep 7, 2026 | 312.60 | 314.80 | 310.60 | 312.20 | 312.20 | -0.19% | 70,389 |