Bure Equity AB (publ) (STO:BURE)
Sweden · Delayed Price · Currency is SEK 309.60
-2.60 (-0.83%)
Sep 8, 2026, 5:29 PM CET
Bure Equity AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 309.40 | 313.20 | 308.20 | 312.80 | 312.80 | 1.16% | 88,012 |
| Sep 3, 2026 | 305.40 | 311.60 | 303.80 | 309.20 | 309.20 | 2.25% | 108,095 |
| Sep 2, 2026 | 306.40 | 306.80 | 300.60 | 302.40 | 302.40 | -1.56% | 144,168 |
| Sep 1, 2026 | 315.20 | 315.20 | 306.00 | 307.20 | 307.20 | -2.41% | 204,326 |
| Aug 31, 2026 | 325.80 | 325.80 | 314.00 | 314.80 | 314.80 | -3.73% | 214,130 |
| Aug 28, 2026 | 326.80 | 330.60 | 322.00 | 327.00 | 327.00 | 0.86% | 233,312 |
| Aug 27, 2026 | 318.80 | 325.00 | 315.00 | 324.20 | 324.20 | 2.47% | 201,204 |
| Aug 26, 2026 | 315.60 | 323.60 | 314.20 | 316.40 | 316.40 | 0.38% | 167,814 |
| Aug 25, 2026 | 309.00 | 315.60 | 305.60 | 315.20 | 315.20 | 2.54% | 215,213 |
| Aug 24, 2026 | 298.60 | 307.40 | 296.20 | 307.40 | 307.40 | 2.95% | 239,999 |
| Aug 21, 2026 | 289.60 | 298.80 | 286.40 | 298.60 | 298.60 | 3.11% | 207,495 |
| Aug 20, 2026 | 280.00 | 295.80 | 278.40 | 289.60 | 289.60 | 6.86% | 505,809 |
| Aug 19, 2026 | 271.80 | 273.40 | 269.20 | 271.00 | 271.00 | - | 91,709 |
| Aug 18, 2026 | 275.40 | 275.40 | 270.80 | 271.00 | 271.00 | -1.60% | 59,256 |
| Aug 17, 2026 | 277.00 | 277.60 | 275.40 | 275.40 | 275.40 | -0.58% | 61,012 |
| Aug 14, 2026 | 281.20 | 282.20 | 276.20 | 277.00 | 277.00 | -1.49% | 59,279 |
| Aug 13, 2026 | 275.20 | 283.80 | 275.20 | 281.20 | 281.20 | 2.18% | 78,892 |
| Aug 12, 2026 | 274.20 | 276.80 | 272.20 | 275.20 | 275.20 | 0.36% | 49,337 |
| Aug 11, 2026 | 266.80 | 278.00 | 265.60 | 274.20 | 274.20 | 2.70% | 80,212 |
| Aug 10, 2026 | 275.00 | 275.00 | 266.20 | 267.00 | 267.00 | -2.63% | 60,145 |
| Aug 7, 2026 | 271.20 | 277.20 | 269.00 | 274.20 | 274.20 | 0.88% | 84,729 |
| Aug 6, 2026 | 267.20 | 272.80 | 267.20 | 271.80 | 271.80 | 1.65% | 90,160 |
| Aug 5, 2026 | 271.00 | 273.60 | 266.80 | 267.40 | 267.40 | -0.96% | 65,217 |
| Aug 4, 2026 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 4.01% | 103,905 |
| Aug 3, 2026 | 261.60 | 262.20 | 251.20 | 259.60 | 259.60 | -0.31% | 101,472 |
| Jul 31, 2026 | 267.00 | 269.00 | 260.40 | 260.40 | 260.40 | -0.38% | 78,101 |
| Jul 30, 2026 | 260.00 | 263.60 | 259.40 | 261.40 | 261.40 | 0.77% | 52,993 |
| Jul 29, 2026 | 255.20 | 262.60 | 255.00 | 259.40 | 259.40 | 1.81% | 128,872 |
| Jul 28, 2026 | 263.00 | 263.00 | 252.00 | 254.80 | 254.80 | -3.34% | 282,225 |
| Jul 27, 2026 | 269.80 | 270.80 | 263.60 | 263.60 | 263.60 | -0.98% | 139,541 |
| Jul 24, 2026 | 265.00 | 268.00 | 262.60 | 266.20 | 266.20 | 0.30% | 97,905 |
| Jul 23, 2026 | 270.00 | 271.00 | 265.40 | 265.40 | 265.40 | -1.41% | 55,026 |
| Jul 22, 2026 | 266.80 | 269.80 | 263.60 | 269.20 | 269.20 | 1.05% | 59,266 |
| Jul 21, 2026 | 265.20 | 268.00 | 262.80 | 266.40 | 266.40 | 0.53% | 70,807 |
| Jul 20, 2026 | 275.60 | 275.60 | 265.00 | 265.00 | 265.00 | -3.71% | 129,511 |
| Jul 17, 2026 | 282.00 | 283.40 | 274.40 | 275.20 | 275.20 | -2.55% | 155,403 |
| Jul 16, 2026 | 276.00 | 282.60 | 276.00 | 282.40 | 282.40 | 2.17% | 96,463 |
| Jul 15, 2026 | 277.40 | 281.40 | 274.40 | 276.40 | 276.40 | -0.36% | 138,093 |
| Jul 14, 2026 | 262.80 | 280.00 | 262.40 | 277.40 | 277.40 | 8.02% | 188,268 |
| Jul 13, 2026 | 255.20 | 257.60 | 253.60 | 256.80 | 256.80 | -0.08% | 58,680 |
| Jul 10, 2026 | 258.20 | 259.60 | 256.60 | 257.00 | 257.00 | -0.31% | 67,178 |
| Jul 9, 2026 | 253.60 | 259.20 | 252.40 | 257.80 | 257.80 | 2.79% | 68,661 |
| Jul 8, 2026 | 256.40 | 256.40 | 249.20 | 250.80 | 250.80 | -2.41% | 51,288 |
| Jul 7, 2026 | 262.00 | 262.00 | 256.20 | 257.00 | 257.00 | -2.06% | 63,402 |
| Jul 6, 2026 | 264.60 | 264.60 | 257.20 | 262.40 | 262.40 | -0.83% | 97,716 |
| Jul 3, 2026 | 262.60 | 266.40 | 260.20 | 264.60 | 264.60 | 1.15% | 54,491 |
| Jul 2, 2026 | 267.80 | 269.20 | 261.40 | 261.60 | 261.60 | -2.68% | 126,573 |
| Jul 1, 2026 | 266.40 | 268.80 | 263.00 | 268.80 | 268.80 | 0.83% | 81,972 |