Bure Equity AB (publ) (STO:BURE)
Sweden · Delayed Price · Currency is SEK 295.60
-3.20 (-1.07%)
May 25, 2026, 5:29 PM CET
Bure Equity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 301.00 | 302.40 | 299.40 | 301.20 | - | 0.80% | 42,309 |
| May 22, 2026 | 292.40 | 300.00 | 292.00 | 298.80 | 298.80 | 2.82% | 151,460 |
| May 21, 2026 | 289.00 | 293.00 | 286.60 | 290.60 | 290.60 | 0.83% | 165,744 |
| May 20, 2026 | 275.00 | 291.80 | 273.00 | 288.20 | 288.20 | 4.34% | 359,619 |
| May 19, 2026 | 271.80 | 281.20 | 271.80 | 276.20 | 276.20 | 1.54% | 158,258 |
| May 18, 2026 | 278.60 | 278.60 | 269.00 | 272.00 | 272.00 | -2.37% | 228,147 |
| May 15, 2026 | 276.40 | 279.40 | 273.40 | 278.60 | 278.60 | 0.87% | 157,743 |
| May 13, 2026 | 272.00 | 276.20 | 272.00 | 276.20 | 276.20 | 3.27% | 154,993 |
| May 12, 2026 | 288.60 | 291.00 | 269.40 | 270.20 | 267.45 | -7.97% | 386,283 |
| May 11, 2026 | 289.00 | 295.40 | 286.00 | 293.60 | 290.61 | 1.66% | 356,882 |
| May 8, 2026 | 284.80 | 294.00 | 278.40 | 288.80 | 285.86 | 1.40% | 447,017 |
| May 7, 2026 | 312.20 | 315.80 | 283.00 | 284.80 | 281.90 | -4.24% | 955,059 |
| May 6, 2026 | 285.60 | 300.40 | 285.00 | 297.40 | 294.37 | 4.64% | 272,269 |
| May 5, 2026 | 281.40 | 284.80 | 279.40 | 284.20 | 281.31 | 1.50% | 142,684 |
| May 4, 2026 | 272.20 | 282.20 | 272.20 | 280.00 | 277.15 | 4.87% | 277,141 |
| Apr 30, 2026 | 264.80 | 267.80 | 263.20 | 267.00 | 264.28 | -0.15% | 58,495 |
| Apr 29, 2026 | 268.00 | 270.60 | 265.40 | 267.40 | 264.68 | 0.07% | 79,294 |
| Apr 28, 2026 | 270.80 | 271.80 | 266.00 | 267.20 | 264.48 | -1.69% | 131,948 |
| Apr 27, 2026 | 273.40 | 276.60 | 269.80 | 271.80 | 269.03 | -0.59% | 212,416 |
| Apr 24, 2026 | 271.40 | 276.40 | 268.60 | 273.40 | 270.62 | 1.64% | 194,541 |
| Apr 23, 2026 | 265.00 | 272.80 | 264.20 | 269.00 | 266.26 | 1.20% | 123,012 |
| Apr 22, 2026 | 264.40 | 270.00 | 263.80 | 265.80 | 263.09 | 0.45% | 75,307 |
| Apr 21, 2026 | 261.80 | 270.60 | 260.80 | 264.60 | 261.91 | 2.96% | 266,401 |
| Apr 20, 2026 | 252.00 | 258.00 | 249.80 | 257.00 | 254.38 | 0.55% | 80,665 |
| Apr 17, 2026 | 250.00 | 258.20 | 249.80 | 255.60 | 253.00 | 2.57% | 116,100 |
| Apr 16, 2026 | 247.00 | 252.40 | 246.80 | 249.20 | 246.66 | 1.22% | 91,840 |
| Apr 15, 2026 | 240.60 | 246.20 | 240.40 | 246.20 | 243.69 | 2.33% | 145,404 |
| Apr 14, 2026 | 233.00 | 241.20 | 233.00 | 240.60 | 238.15 | 3.53% | 119,266 |
| Apr 13, 2026 | 228.00 | 233.00 | 226.00 | 232.40 | 230.03 | 1.40% | 47,407 |
| Apr 10, 2026 | 225.20 | 232.00 | 225.00 | 229.20 | 226.87 | 2.32% | 88,947 |
| Apr 9, 2026 | 221.40 | 224.00 | 219.00 | 224.00 | 221.72 | 1.17% | 73,576 |
| Apr 8, 2026 | 227.00 | 228.60 | 220.20 | 221.40 | 219.15 | 1.84% | 104,127 |
| Apr 7, 2026 | 219.60 | 223.20 | 216.60 | 217.40 | 215.19 | 0.56% | 66,218 |
| Apr 2, 2026 | 218.20 | 220.00 | 216.20 | 216.20 | 214.00 | -2.44% | 39,297 |
| Apr 1, 2026 | 222.80 | 224.80 | 220.40 | 221.60 | 219.34 | 1.84% | 251,956 |
| Mar 31, 2026 | 213.40 | 219.20 | 212.60 | 217.60 | 215.39 | 2.16% | 84,068 |
| Mar 30, 2026 | 211.00 | 213.60 | 208.20 | 213.00 | 210.83 | 0.85% | 83,644 |
| Mar 27, 2026 | 214.80 | 216.00 | 210.60 | 211.20 | 209.05 | -1.68% | 86,760 |
| Mar 26, 2026 | 216.00 | 219.60 | 212.40 | 214.80 | 212.61 | -1.10% | 109,293 |
| Mar 25, 2026 | 211.00 | 218.40 | 211.00 | 217.20 | 214.99 | 3.82% | 183,318 |
| Mar 24, 2026 | 209.00 | 210.40 | 206.00 | 209.20 | 207.07 | 0.97% | 111,018 |
| Mar 23, 2026 | 196.10 | 211.80 | 194.40 | 207.20 | 205.09 | 2.37% | 217,724 |
| Mar 20, 2026 | 208.00 | 209.00 | 202.40 | 202.40 | 200.34 | -2.13% | 216,869 |
| Mar 19, 2026 | 210.60 | 211.40 | 206.80 | 206.80 | 204.70 | -3.09% | 102,260 |
| Mar 18, 2026 | 217.20 | 218.20 | 212.60 | 213.40 | 211.23 | -1.57% | 73,867 |
| Mar 17, 2026 | 214.80 | 218.40 | 210.20 | 216.80 | 214.59 | 1.78% | 116,431 |
| Mar 16, 2026 | 210.40 | 214.40 | 210.40 | 213.00 | 210.83 | 1.33% | 107,648 |
| Mar 13, 2026 | 208.80 | 212.20 | 208.00 | 210.20 | 208.06 | -0.10% | 90,782 |
| Mar 12, 2026 | 206.80 | 212.20 | 206.00 | 210.40 | 208.26 | 1.35% | 75,913 |
| Mar 11, 2026 | 207.40 | 210.40 | 205.00 | 207.60 | 205.49 | -0.10% | 86,130 |