Bure Equity AB (publ) (STO:BURE)
Sweden · Delayed Price · Currency is SEK 284.20
+4.20 (1.50%)
May 5, 2026, 5:29 PM CET
Bure Equity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 281.40 | 284.60 | 279.40 | 284.20 | - | 1.50% | 131,725 |
| May 4, 2026 | 272.20 | 282.20 | 272.20 | 280.00 | 280.00 | 4.87% | 277,141 |
| Apr 30, 2026 | 264.80 | 267.80 | 263.20 | 267.00 | 267.00 | -0.15% | 58,495 |
| Apr 29, 2026 | 268.00 | 270.60 | 265.40 | 267.40 | 267.40 | 0.07% | 79,294 |
| Apr 28, 2026 | 270.80 | 271.80 | 266.00 | 267.20 | 267.20 | -1.69% | 131,948 |
| Apr 27, 2026 | 273.40 | 276.60 | 269.80 | 271.80 | 271.80 | -0.59% | 212,416 |
| Apr 24, 2026 | 271.40 | 276.40 | 268.60 | 273.40 | 273.40 | 1.64% | 194,541 |
| Apr 23, 2026 | 265.00 | 272.80 | 264.20 | 269.00 | 269.00 | 1.20% | 123,012 |
| Apr 22, 2026 | 264.40 | 270.00 | 263.80 | 265.80 | 265.80 | 0.45% | 75,307 |
| Apr 21, 2026 | 261.80 | 270.60 | 260.80 | 264.60 | 264.60 | 2.96% | 266,401 |
| Apr 20, 2026 | 252.00 | 258.00 | 249.80 | 257.00 | 257.00 | 0.55% | 80,665 |
| Apr 17, 2026 | 250.00 | 258.20 | 249.80 | 255.60 | 255.60 | 2.57% | 116,100 |
| Apr 16, 2026 | 247.00 | 252.40 | 246.80 | 249.20 | 249.20 | 1.22% | 91,840 |
| Apr 15, 2026 | 240.60 | 246.20 | 240.40 | 246.20 | 246.20 | 2.33% | 141,934 |
| Apr 14, 2026 | 233.00 | 241.20 | 233.00 | 240.60 | 240.60 | 3.53% | 119,266 |
| Apr 13, 2026 | 228.00 | 233.00 | 226.00 | 232.40 | 232.40 | 1.40% | 46,117 |
| Apr 10, 2026 | 225.20 | 232.00 | 225.00 | 229.20 | 229.20 | 2.32% | 88,947 |
| Apr 9, 2026 | 221.40 | 224.00 | 219.00 | 224.00 | 224.00 | 1.17% | 73,576 |
| Apr 8, 2026 | 227.00 | 228.60 | 220.20 | 221.40 | 221.40 | 1.84% | 104,127 |
| Apr 7, 2026 | 219.60 | 223.20 | 216.60 | 217.40 | 217.40 | 0.56% | 66,218 |
| Apr 2, 2026 | 218.20 | 220.00 | 216.20 | 216.20 | 216.20 | -2.44% | 39,297 |
| Apr 1, 2026 | 222.80 | 224.80 | 220.40 | 221.60 | 221.60 | 1.84% | 251,956 |
| Mar 31, 2026 | 213.40 | 219.20 | 212.60 | 217.60 | 217.60 | 2.16% | 84,068 |
| Mar 30, 2026 | 211.00 | 213.60 | 208.20 | 213.00 | 213.00 | 0.85% | 83,644 |
| Mar 27, 2026 | 214.80 | 216.00 | 210.60 | 211.20 | 211.20 | -1.68% | 86,760 |
| Mar 26, 2026 | 216.00 | 219.60 | 212.40 | 214.80 | 214.80 | -1.10% | 109,293 |
| Mar 25, 2026 | 211.00 | 218.40 | 211.00 | 217.20 | 217.20 | 3.82% | 183,318 |
| Mar 24, 2026 | 209.00 | 210.40 | 206.00 | 209.20 | 209.20 | 0.97% | 106,324 |
| Mar 23, 2026 | 196.10 | 211.80 | 194.40 | 207.20 | 207.20 | 2.37% | 217,724 |
| Mar 20, 2026 | 208.00 | 209.00 | 202.40 | 202.40 | 202.40 | -2.13% | 216,869 |
| Mar 19, 2026 | 210.60 | 211.40 | 206.80 | 206.80 | 206.80 | -3.09% | 102,260 |
| Mar 18, 2026 | 217.20 | 218.20 | 212.60 | 213.40 | 213.40 | -1.57% | 73,867 |
| Mar 17, 2026 | 214.80 | 218.40 | 210.20 | 216.80 | 216.80 | 1.78% | 116,431 |
| Mar 16, 2026 | 210.40 | 214.40 | 210.40 | 213.00 | 213.00 | 1.33% | 107,648 |
| Mar 13, 2026 | 208.80 | 212.20 | 208.00 | 210.20 | 210.20 | -0.10% | 90,782 |
| Mar 12, 2026 | 206.80 | 212.20 | 206.00 | 210.40 | 210.40 | 1.35% | 75,913 |
| Mar 11, 2026 | 207.40 | 210.40 | 205.00 | 207.60 | 207.60 | -0.10% | 86,130 |
| Mar 10, 2026 | 204.80 | 210.20 | 204.80 | 207.80 | 207.80 | 3.38% | 107,639 |
| Mar 9, 2026 | 202.00 | 202.80 | 199.50 | 201.00 | 201.00 | -2.14% | 108,258 |
| Mar 6, 2026 | 208.00 | 210.60 | 204.00 | 205.40 | 205.40 | - | 80,676 |
| Mar 5, 2026 | 207.60 | 209.40 | 205.00 | 205.40 | 205.40 | -1.34% | 98,480 |
| Mar 4, 2026 | 204.00 | 210.20 | 203.20 | 208.20 | 208.20 | 2.06% | 81,578 |
| Mar 3, 2026 | 208.00 | 208.00 | 201.20 | 204.00 | 204.00 | -3.23% | 124,976 |
| Mar 2, 2026 | 208.00 | 213.00 | 206.80 | 210.80 | 210.80 | -1.68% | 150,040 |
| Feb 27, 2026 | 211.00 | 214.40 | 209.80 | 214.40 | 214.40 | 1.23% | 248,916 |
| Feb 26, 2026 | 204.60 | 212.60 | 204.60 | 211.80 | 211.80 | 4.03% | 152,306 |
| Feb 25, 2026 | 203.80 | 206.20 | 202.80 | 203.60 | 203.60 | 0.10% | 381,288 |
| Feb 24, 2026 | 201.00 | 206.60 | 201.00 | 203.40 | 203.40 | 1.19% | 186,488 |
| Feb 23, 2026 | 198.50 | 205.40 | 196.30 | 201.00 | 201.00 | 0.65% | 191,895 |
| Feb 20, 2026 | 196.00 | 200.20 | 193.20 | 199.70 | 199.70 | 2.10% | 403,446 |