Bure Equity AB (publ) (STO:BURE)
Sweden · Delayed Price · Currency is SEK 266.20
+0.80 (0.30%)
Jul 24, 2026, 5:29 PM CET
Bure Equity AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 264.60 | 267.00 | 261.20 | 266.60 | 266.60 | 1.83% | 69,389 |
| Jun 29, 2026 | 260.00 | 265.00 | 260.00 | 261.80 | 261.80 | 0.93% | 55,892 |
| Jun 26, 2026 | 257.00 | 259.60 | 253.60 | 259.40 | 259.40 | 0.93% | 85,444 |
| Jun 25, 2026 | 253.40 | 260.60 | 253.40 | 257.00 | 257.00 | 2.07% | 94,291 |
| Jun 24, 2026 | 255.60 | 256.20 | 251.00 | 251.80 | 251.80 | -1.10% | 60,714 |
| Jun 23, 2026 | 255.00 | 256.20 | 251.40 | 254.60 | 254.60 | -1.39% | 48,372 |
| Jun 22, 2026 | 257.40 | 260.00 | 254.60 | 258.20 | 258.20 | 0.70% | 66,762 |
| Jun 18, 2026 | 267.00 | 267.40 | 254.40 | 256.40 | 256.40 | -3.61% | 196,889 |
| Jun 17, 2026 | 269.00 | 269.00 | 263.40 | 266.00 | 266.00 | -2.35% | 122,171 |
| Jun 16, 2026 | 275.60 | 283.20 | 271.20 | 272.40 | 272.40 | -1.16% | 202,060 |
| Jun 15, 2026 | 276.40 | 279.00 | 273.00 | 275.60 | 275.60 | 1.77% | 112,003 |
| Jun 12, 2026 | 270.60 | 273.40 | 264.80 | 270.80 | 270.80 | 1.73% | 145,061 |
| Jun 11, 2026 | 262.60 | 269.00 | 260.40 | 266.20 | 266.20 | 1.37% | 248,058 |
| Jun 10, 2026 | 266.40 | 267.60 | 261.20 | 262.60 | 262.60 | -1.20% | 73,121 |
| Jun 9, 2026 | 273.00 | 273.00 | 265.80 | 265.80 | 265.80 | -2.78% | 54,164 |
| Jun 8, 2026 | 268.00 | 273.80 | 266.00 | 273.40 | 273.40 | 0.15% | 62,161 |
| Jun 5, 2026 | 273.00 | 278.00 | 270.00 | 273.00 | 273.00 | -0.80% | 145,385 |
| Jun 4, 2026 | 275.60 | 275.80 | 268.80 | 275.20 | 275.20 | -0.22% | 164,481 |
| Jun 3, 2026 | 280.80 | 280.80 | 274.60 | 275.80 | 275.80 | -1.85% | 106,768 |
| Jun 2, 2026 | 275.20 | 281.80 | 275.00 | 281.00 | 281.00 | 2.55% | 180,604 |
| Jun 1, 2026 | 275.00 | 277.00 | 271.40 | 274.00 | 274.00 | -0.44% | 125,436 |
| May 29, 2026 | 287.00 | 287.80 | 273.80 | 275.20 | 275.20 | -4.04% | 264,962 |
| May 28, 2026 | 291.60 | 294.80 | 286.80 | 286.80 | 286.80 | -1.85% | 114,910 |
| May 27, 2026 | 290.40 | 300.00 | 290.40 | 292.20 | 292.20 | 0.83% | 170,082 |
| May 26, 2026 | 295.60 | 295.60 | 286.00 | 289.80 | 289.80 | -1.96% | 199,356 |
| May 25, 2026 | 301.00 | 302.40 | 295.60 | 295.60 | 295.60 | -1.07% | 132,690 |
| 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 |