Bure Equity AB (publ) (STO:BURE)
Sweden · Delayed Price · Currency is SEK 290.40
-1.00 (-0.34%)
Oct 22, 2026, 5:29 PM CEST
Bure Equity AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |