Bufab AB BUFAB
OMXSTO · Sweden · Distribution Services
SEK 141.40-1.60 (-1.12%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 143.00 | +0.42% | SEK 143.40 | SEK 144.40 | SEK 141.80 | 502.69K |
| 2026-09-29 | SEK 142.40 | -0.42% | SEK 144.00 | SEK 144.00 | SEK 141.60 | 194.32K |
| 2026-09-28 | SEK 143.00 | -0.69% | SEK 144.00 | SEK 145.20 | SEK 142.40 | 259.81K |
| 2026-09-25 | SEK 144.00 | +0.70% | SEK 143.40 | SEK 146.20 | SEK 143.00 | 149.42K |
| 2026-09-24 | SEK 143.00 | -1.65% | SEK 144.20 | SEK 145.40 | SEK 142.40 | 138.54K |
| 2026-09-23 | SEK 145.40 | 0.00% | SEK 145.20 | SEK 145.40 | SEK 143.40 | 234.41K |
| 2026-09-22 | SEK 145.40 | +2.11% | SEK 142.80 | SEK 146.60 | SEK 142.00 | 92.04K |
| 2026-09-21 | SEK 142.40 | +2.74% | SEK 139.40 | SEK 144.00 | SEK 139.40 | 247.08K |
| 2026-09-18 | SEK 138.60 | -0.29% | SEK 139.60 | SEK 139.60 | SEK 137.60 | 683.75K |
| 2026-09-17 | SEK 139.00 | +0.72% | SEK 137.80 | SEK 139.60 | SEK 137.60 | 285.68K |
| 2026-09-16 | SEK 138.00 | +4.70% | SEK 133.80 | SEK 138.60 | SEK 133.80 | 644.87K |
| 2026-09-15 | SEK 131.80 | -1.49% | SEK 133.60 | SEK 133.80 | SEK 129.80 | 682.69K |
| 2026-09-14 | SEK 133.80 | -0.89% | SEK 135.40 | SEK 135.40 | SEK 133.20 | 846.73K |
| 2026-09-11 | SEK 135.00 | +0.75% | SEK 134.40 | SEK 135.80 | SEK 133.00 | 59.99K |
| 2026-09-10 | SEK 134.00 | -0.59% | SEK 134.80 | SEK 136.40 | SEK 133.80 | 60.06K |
| 2026-09-09 | SEK 134.80 | -1.03% | SEK 137.20 | SEK 137.20 | SEK 132.40 | 158.36K |
| 2026-09-08 | SEK 136.20 | -0.73% | SEK 137.00 | SEK 137.60 | SEK 135.40 | 56.46K |
| 2026-09-07 | SEK 137.20 | 0.00% | SEK 137.00 | SEK 139.40 | SEK 136.60 | 95.60K |
| 2026-09-04 | SEK 137.20 | 0.00% | SEK 137.00 | SEK 138.60 | SEK 135.20 | 51.35K |
| 2026-09-03 | SEK 137.20 | +1.78% | SEK 135.00 | SEK 138.40 | SEK 135.00 | 557.23K |
| 2026-09-02 | SEK 134.80 | -0.30% | SEK 135.00 | SEK 135.40 | SEK 133.00 | 363.38K |
| 2026-09-01 | SEK 135.20 | +1.05% | SEK 133.80 | SEK 135.40 | SEK 132.40 | 423.32K |
| 2026-08-31 | SEK 133.80 | -1.33% | SEK 135.80 | SEK 136.20 | SEK 133.00 | 175.39K |
| 2026-08-28 | SEK 135.60 | +0.15% | SEK 135.60 | SEK 137.20 | SEK 134.00 | 494.82K |
| 2026-08-27 | SEK 135.40 | -0.88% | SEK 136.80 | SEK 137.20 | SEK 135.00 | 83.81K |
| 2026-08-26 | SEK 136.60 | +1.49% | SEK 135.20 | SEK 137.40 | SEK 134.60 | 111.71K |
| 2026-08-25 | SEK 134.60 | +1.66% | SEK 132.60 | SEK 136.00 | SEK 132.60 | 57.38K |
| 2026-08-24 | SEK 132.40 | -0.45% | SEK 133.00 | SEK 134.60 | SEK 132.40 | 38.28K |
| 2026-08-21 | SEK 133.00 | +1.06% | SEK 131.80 | SEK 134.00 | SEK 131.80 | 48.06K |
| 2026-08-20 | SEK 131.60 | +0.46% | SEK 131.00 | SEK 132.60 | SEK 130.20 | 51.29K |
| 2026-08-19 | SEK 131.00 | -0.61% | SEK 132.80 | SEK 132.80 | SEK 130.60 | 65.17K |
| 2026-08-18 | SEK 131.80 | -0.90% | SEK 132.20 | SEK 133.60 | SEK 131.80 | 367.72K |
| 2026-08-17 | SEK 133.00 | -0.30% | SEK 133.20 | SEK 134.80 | SEK 131.40 | 56.42K |
| 2026-08-14 | SEK 133.40 | -0.30% | SEK 134.20 | SEK 136.40 | SEK 132.80 | 78.75K |
| 2026-08-13 | SEK 133.80 | +0.60% | SEK 133.20 | SEK 134.80 | SEK 133.20 | 96.15K |
| 2026-08-12 | SEK 133.00 | -0.15% | SEK 133.40 | SEK 134.20 | SEK 132.00 | 80.14K |
| 2026-08-11 | SEK 133.20 | -0.60% | SEK 134.00 | SEK 134.80 | SEK 133.00 | 69.13K |
| 2026-08-10 | SEK 134.00 | -1.03% | SEK 135.20 | SEK 135.20 | SEK 132.40 | 95.13K |
| 2026-08-07 | SEK 135.40 | +1.04% | SEK 134.00 | SEK 135.40 | SEK 133.20 | 59.89K |
| 2026-08-06 | SEK 134.00 | -0.74% | SEK 134.40 | SEK 135.40 | SEK 133.40 | 132.23K |
| 2026-08-05 | SEK 135.00 | -1.46% | SEK 137.00 | SEK 138.20 | SEK 134.00 | 233.19K |
| 2026-08-04 | SEK 137.00 | +0.15% | SEK 137.00 | SEK 138.20 | SEK 135.80 | 70.96K |
| 2026-08-03 | SEK 136.80 | +1.63% | SEK 135.20 | SEK 137.20 | SEK 135.20 | 51.35K |
| 2026-07-31 | SEK 134.60 | -0.15% | SEK 135.20 | SEK 137.00 | SEK 134.20 | 100.68K |
| 2026-07-30 | SEK 134.80 | +0.45% | SEK 135.20 | SEK 136.40 | SEK 134.20 | 103.71K |
| 2026-07-29 | SEK 134.20 | -3.03% | SEK 138.00 | SEK 139.20 | SEK 133.80 | 106.54K |
| 2026-07-28 | SEK 138.40 | +1.76% | SEK 136.40 | SEK 138.80 | SEK 136.40 | 84.76K |
| 2026-07-27 | SEK 136.00 | -1.31% | SEK 138.40 | SEK 140.40 | SEK 136.00 | 110.21K |
| 2026-07-24 | SEK 137.80 | +1.17% | SEK 136.80 | SEK 137.80 | SEK 136.60 | 58.95K |
| 2026-07-23 | SEK 136.20 | -0.15% | SEK 136.40 | SEK 138.20 | SEK 135.60 | 61.97K |
| 2026-07-22 | SEK 136.40 | +1.04% | SEK 135.40 | SEK 136.40 | SEK 134.20 | 123.39K |
| 2026-07-21 | SEK 135.00 | -3.02% | SEK 139.20 | SEK 139.20 | SEK 133.40 | 156.19K |
| 2026-07-20 | SEK 139.20 | +0.14% | SEK 138.80 | SEK 140.60 | SEK 138.00 | 73.62K |
| 2026-07-17 | SEK 139.00 | -0.29% | SEK 139.00 | SEK 139.60 | SEK 136.60 | 90.90K |
| 2026-07-16 | SEK 139.40 | +1.46% | SEK 138.00 | SEK 140.60 | SEK 137.60 | 269.53K |
| 2026-07-15 | SEK 137.40 | +4.73% | SEK 132.00 | SEK 138.00 | SEK 131.20 | 300.32K |
| 2026-07-14 | SEK 131.20 | +3.14% | SEK 130.60 | SEK 132.60 | SEK 128.80 | 182.25K |
| 2026-07-13 | SEK 127.20 | +0.63% | SEK 125.20 | SEK 127.20 | SEK 124.40 | 69.45K |
| 2026-07-10 | SEK 126.40 | +0.64% | SEK 125.40 | SEK 127.40 | SEK 125.00 | 77.53K |
| 2026-07-09 | SEK 125.60 | +1.45% | SEK 125.20 | SEK 126.60 | SEK 124.80 | 82.40K |
| 2026-07-08 | SEK 123.80 | -2.83% | SEK 126.60 | SEK 126.60 | SEK 122.40 | 129.04K |
| 2026-07-07 | SEK 127.40 | -0.16% | SEK 127.20 | SEK 130.00 | SEK 126.20 | 206.90K |
| 2026-07-06 | SEK 127.60 | -0.78% | SEK 128.60 | SEK 130.00 | SEK 126.20 | 49.42K |
| 2026-07-03 | SEK 128.60 | -0.77% | SEK 126.00 | SEK 130.20 | SEK 122.40 | 333.80K |
| 2026-07-02 | SEK 129.60 | +1.57% | SEK 128.20 | SEK 130.20 | SEK 126.40 | 120.20K |
| 2026-07-01 | SEK 127.60 | +0.63% | SEK 128.00 | SEK 128.00 | SEK 125.40 | 110.38K |
| 2026-06-30 | SEK 126.80 | +1.28% | SEK 127.00 | SEK 128.40 | SEK 126.00 | 181.95K |
| 2026-06-29 | SEK 125.20 | -1.11% | SEK 127.20 | SEK 128.20 | SEK 124.80 | 134.80K |
| 2026-06-26 | SEK 126.60 | 0.00% | SEK 127.00 | SEK 127.60 | SEK 125.60 | 252.26K |
| 2026-06-25 | SEK 126.60 | +1.28% | SEK 125.60 | SEK 126.80 | SEK 124.60 | 137.23K |
| 2026-06-24 | SEK 125.00 | +2.46% | SEK 124.20 | SEK 125.40 | SEK 121.20 | 209.94K |
| 2026-06-23 | SEK 122.00 | -0.16% | SEK 121.00 | SEK 123.00 | SEK 120.20 | 83.40K |
| 2026-06-22 | SEK 122.20 | -1.45% | SEK 124.00 | SEK 124.00 | SEK 118.60 | 205.13K |
| 2026-06-18 | SEK 124.00 | +1.31% | SEK 123.00 | SEK 124.80 | SEK 121.80 | 440.95K |
| 2026-06-17 | SEK 122.40 | +1.49% | SEK 120.60 | SEK 123.00 | SEK 120.20 | 92.64K |
| 2026-06-16 | SEK 120.60 | +0.17% | SEK 120.80 | SEK 122.40 | SEK 120.40 | 77.24K |
| 2026-06-15 | SEK 120.40 | +1.01% | SEK 120.80 | SEK 123.80 | SEK 120.00 | 78.53K |
| 2026-06-12 | SEK 119.20 | +1.71% | SEK 118.60 | SEK 120.20 | SEK 118.20 | 119.07K |
| 2026-06-11 | SEK 117.20 | +0.69% | SEK 116.40 | SEK 118.00 | SEK 115.60 | 48.32K |
| 2026-06-10 | SEK 116.40 | -1.02% | SEK 117.60 | SEK 118.40 | SEK 115.20 | 26.34K |
| 2026-06-09 | SEK 117.60 | +0.17% | SEK 117.20 | SEK 119.60 | SEK 116.20 | 72.32K |
| 2026-06-08 | SEK 117.40 | +0.69% | SEK 115.60 | SEK 117.60 | SEK 114.00 | 70.12K |
| 2026-06-05 | SEK 116.60 | -1.19% | SEK 118.60 | SEK 119.60 | SEK 116.60 | 82.14K |
| 2026-06-04 | SEK 118.00 | +0.85% | SEK 116.80 | SEK 120.40 | SEK 116.60 | 175.38K |
| 2026-06-03 | SEK 117.00 | +2.09% | SEK 114.20 | SEK 118.20 | SEK 113.80 | 171.85K |
| 2026-06-02 | SEK 114.60 | +1.60% | SEK 113.80 | SEK 116.60 | SEK 113.80 | 174.34K |
| 2026-06-01 | SEK 112.80 | -3.92% | SEK 117.80 | SEK 117.80 | SEK 112.00 | 155.18K |
| 2026-05-29 | SEK 117.40 | +0.51% | SEK 116.80 | SEK 118.80 | SEK 116.60 | 231.47K |
| 2026-05-28 | SEK 116.80 | -1.35% | SEK 118.00 | SEK 119.20 | SEK 116.40 | 95.64K |
| 2026-05-27 | SEK 118.40 | -2.31% | SEK 120.80 | SEK 123.00 | SEK 117.80 | 360.54K |