Bure Equity AB BURE
OMXSTO · Sweden · Finance
SEK 312.40-3.40 (-1.08%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 314.00 | -0.57% | SEK 314.80 | SEK 316.40 | SEK 311.20 | 42.05K |
| 2026-09-30 | SEK 315.80 | +0.96% | SEK 312.80 | SEK 317.20 | SEK 312.60 | 71.18K |
| 2026-09-29 | SEK 312.80 | -0.26% | SEK 313.60 | SEK 317.80 | SEK 311.20 | 84.38K |
| 2026-09-28 | SEK 313.60 | -2.24% | SEK 320.80 | SEK 320.80 | SEK 313.60 | 89.19K |
| 2026-09-25 | SEK 320.80 | +2.43% | SEK 315.20 | SEK 325.00 | SEK 315.20 | 88.50K |
| 2026-09-24 | SEK 313.20 | -2.00% | SEK 315.00 | SEK 318.00 | SEK 312.80 | 71.53K |
| 2026-09-23 | SEK 319.60 | +1.01% | SEK 317.40 | SEK 322.80 | SEK 317.40 | 78.84K |
| 2026-09-22 | SEK 316.40 | -0.50% | SEK 319.00 | SEK 320.80 | SEK 313.60 | 67.48K |
| 2026-09-21 | SEK 318.00 | +3.52% | SEK 313.00 | SEK 321.20 | SEK 313.00 | 84.55K |
| 2026-09-18 | SEK 307.20 | -0.52% | SEK 308.80 | SEK 313.60 | SEK 307.20 | 159.58K |
| 2026-09-17 | SEK 308.80 | +0.32% | SEK 307.80 | SEK 311.00 | SEK 307.20 | 54.56K |
| 2026-09-16 | SEK 307.80 | +2.53% | SEK 302.20 | SEK 309.00 | SEK 302.20 | 83.62K |
| 2026-09-15 | SEK 300.20 | +0.47% | SEK 298.00 | SEK 300.60 | SEK 294.80 | 108.43K |
| 2026-09-14 | SEK 298.80 | -2.48% | SEK 302.40 | SEK 303.00 | SEK 297.40 | 69.21K |
| 2026-09-11 | SEK 306.40 | -1.61% | SEK 311.40 | SEK 312.00 | SEK 304.40 | 82.06K |
| 2026-09-10 | SEK 311.40 | +1.30% | SEK 308.80 | SEK 315.00 | SEK 308.80 | 102.17K |
| 2026-09-09 | SEK 307.40 | -0.71% | SEK 307.60 | SEK 309.60 | SEK 302.60 | 90.58K |
| 2026-09-08 | SEK 309.60 | -0.83% | SEK 313.00 | SEK 313.00 | SEK 308.40 | 73.88K |
| 2026-09-07 | SEK 312.20 | -0.19% | SEK 312.60 | SEK 314.80 | SEK 310.60 | 70.39K |
| 2026-09-04 | SEK 312.80 | +1.16% | SEK 309.40 | SEK 313.20 | SEK 308.20 | 88.01K |
| 2026-09-03 | SEK 309.20 | +2.25% | SEK 305.40 | SEK 311.60 | SEK 303.80 | 108.10K |
| 2026-09-02 | SEK 302.40 | -1.56% | SEK 306.40 | SEK 306.80 | SEK 300.60 | 143.96K |
| 2026-09-01 | SEK 307.20 | -2.41% | SEK 315.20 | SEK 315.20 | SEK 306.00 | 253.53K |
| 2026-08-31 | SEK 314.80 | -3.73% | SEK 325.80 | SEK 325.80 | SEK 314.00 | 214.13K |
| 2026-08-28 | SEK 327.00 | +0.86% | SEK 326.80 | SEK 330.60 | SEK 322.00 | 233.31K |
| 2026-08-27 | SEK 324.20 | +2.47% | SEK 318.80 | SEK 325.00 | SEK 315.00 | 201.20K |
| 2026-08-26 | SEK 316.40 | +0.38% | SEK 315.60 | SEK 323.60 | SEK 314.20 | 167.81K |
| 2026-08-25 | SEK 315.20 | +2.54% | SEK 309.00 | SEK 315.60 | SEK 305.60 | 215.21K |
| 2026-08-24 | SEK 307.40 | +2.95% | SEK 298.60 | SEK 307.40 | SEK 296.20 | 240.00K |
| 2026-08-21 | SEK 298.60 | +3.11% | SEK 289.60 | SEK 298.80 | SEK 286.40 | 207.50K |
| 2026-08-20 | SEK 289.60 | +6.86% | SEK 280.00 | SEK 295.80 | SEK 278.40 | 505.06K |
| 2026-08-19 | SEK 271.00 | 0.00% | SEK 271.80 | SEK 273.40 | SEK 269.20 | 91.71K |
| 2026-08-18 | SEK 271.00 | -1.60% | SEK 275.40 | SEK 275.40 | SEK 270.80 | 59.19K |
| 2026-08-17 | SEK 275.40 | -0.58% | SEK 277.00 | SEK 277.60 | SEK 275.40 | 61.01K |
| 2026-08-14 | SEK 277.00 | -1.49% | SEK 281.20 | SEK 282.20 | SEK 276.20 | 59.28K |
| 2026-08-13 | SEK 281.20 | +2.18% | SEK 275.20 | SEK 283.80 | SEK 275.20 | 78.89K |
| 2026-08-12 | SEK 275.20 | +0.36% | SEK 274.20 | SEK 276.80 | SEK 272.20 | 49.15K |
| 2026-08-11 | SEK 274.20 | +2.70% | SEK 266.80 | SEK 278.00 | SEK 265.60 | 80.21K |
| 2026-08-10 | SEK 267.00 | -2.63% | SEK 275.00 | SEK 275.00 | SEK 266.20 | 62.36K |
| 2026-08-07 | SEK 274.20 | +0.88% | SEK 271.20 | SEK 277.20 | SEK 269.00 | 84.73K |
| 2026-08-06 | SEK 271.80 | +1.65% | SEK 267.20 | SEK 272.80 | SEK 267.20 | 90.16K |
| 2026-08-05 | SEK 267.40 | -0.96% | SEK 271.00 | SEK 273.60 | SEK 266.80 | 65.22K |
| 2026-08-04 | SEK 270.00 | +4.01% | SEK 260.00 | SEK 270.00 | SEK 260.00 | 103.81K |
| 2026-08-03 | SEK 259.60 | -0.31% | SEK 261.60 | SEK 262.20 | SEK 251.20 | 101.47K |
| 2026-07-31 | SEK 260.40 | -0.38% | SEK 267.00 | SEK 269.00 | SEK 260.40 | 78.03K |
| 2026-07-30 | SEK 261.40 | +0.77% | SEK 260.00 | SEK 263.60 | SEK 259.40 | 52.99K |
| 2026-07-29 | SEK 259.40 | +1.81% | SEK 255.20 | SEK 262.60 | SEK 255.00 | 128.87K |
| 2026-07-28 | SEK 254.80 | -3.34% | SEK 263.00 | SEK 263.00 | SEK 252.00 | 282.20K |
| 2026-07-27 | SEK 263.60 | -0.98% | SEK 269.80 | SEK 270.80 | SEK 263.60 | 139.54K |
| 2026-07-24 | SEK 266.20 | +0.30% | SEK 265.00 | SEK 268.00 | SEK 262.60 | 97.91K |
| 2026-07-23 | SEK 265.40 | -1.41% | SEK 270.00 | SEK 271.00 | SEK 265.40 | 55.03K |
| 2026-07-22 | SEK 269.20 | +1.05% | SEK 266.80 | SEK 269.80 | SEK 263.60 | 59.27K |
| 2026-07-21 | SEK 266.40 | +0.53% | SEK 265.20 | SEK 268.00 | SEK 262.80 | 70.81K |
| 2026-07-20 | SEK 265.00 | -3.71% | SEK 275.60 | SEK 275.60 | SEK 265.00 | 129.51K |
| 2026-07-17 | SEK 275.20 | -2.55% | SEK 282.00 | SEK 283.40 | SEK 274.40 | 155.27K |
| 2026-07-16 | SEK 282.40 | +2.17% | SEK 276.00 | SEK 282.60 | SEK 276.00 | 96.02K |
| 2026-07-15 | SEK 276.40 | -0.36% | SEK 277.40 | SEK 281.40 | SEK 274.40 | 138.09K |
| 2026-07-14 | SEK 277.40 | +8.02% | SEK 262.80 | SEK 280.00 | SEK 262.40 | 188.27K |
| 2026-07-13 | SEK 256.80 | -0.08% | SEK 255.20 | SEK 257.60 | SEK 253.60 | 54.82K |
| 2026-07-10 | SEK 257.00 | -0.31% | SEK 258.20 | SEK 259.60 | SEK 257.00 | 66.19K |
| 2026-07-09 | SEK 257.80 | +2.79% | SEK 253.60 | SEK 259.20 | SEK 252.40 | 68.66K |
| 2026-07-08 | SEK 250.80 | -2.41% | SEK 256.40 | SEK 256.40 | SEK 249.20 | 50.79K |
| 2026-07-07 | SEK 257.00 | -2.06% | SEK 262.00 | SEK 262.00 | SEK 256.20 | 63.40K |
| 2026-07-06 | SEK 262.40 | -0.83% | SEK 264.60 | SEK 264.60 | SEK 257.20 | 97.65K |
| 2026-07-03 | SEK 264.60 | +1.15% | SEK 262.60 | SEK 266.40 | SEK 260.20 | 54.49K |
| 2026-07-02 | SEK 261.60 | -2.68% | SEK 267.80 | SEK 269.20 | SEK 261.40 | 126.46K |
| 2026-07-01 | SEK 268.80 | +0.83% | SEK 266.40 | SEK 268.80 | SEK 263.00 | 81.97K |
| 2026-06-30 | SEK 266.60 | +1.83% | SEK 264.60 | SEK 267.00 | SEK 261.20 | 69.39K |
| 2026-06-29 | SEK 261.80 | +0.93% | SEK 260.00 | SEK 265.00 | SEK 260.00 | 55.73K |
| 2026-06-26 | SEK 259.40 | +0.93% | SEK 257.00 | SEK 259.60 | SEK 253.60 | 85.44K |
| 2026-06-25 | SEK 257.00 | +2.07% | SEK 253.40 | SEK 260.60 | SEK 253.40 | 93.08K |
| 2026-06-24 | SEK 251.80 | -1.10% | SEK 255.60 | SEK 256.20 | SEK 251.00 | 60.58K |
| 2026-06-23 | SEK 254.60 | -1.39% | SEK 255.00 | SEK 256.20 | SEK 251.40 | 48.37K |
| 2026-06-22 | SEK 258.20 | +0.70% | SEK 257.40 | SEK 260.00 | SEK 254.60 | 66.76K |
| 2026-06-18 | SEK 256.40 | -3.61% | SEK 267.00 | SEK 267.40 | SEK 254.40 | 196.89K |
| 2026-06-17 | SEK 266.00 | -2.35% | SEK 269.00 | SEK 269.00 | SEK 263.40 | 122.17K |
| 2026-06-16 | SEK 272.40 | -1.16% | SEK 275.60 | SEK 283.20 | SEK 271.20 | 202.06K |
| 2026-06-15 | SEK 275.60 | +1.77% | SEK 276.40 | SEK 279.00 | SEK 273.00 | 110.87K |
| 2026-06-12 | SEK 270.80 | +1.42% | SEK 269.20 | SEK 273.40 | SEK 264.80 | 128.46K |
| 2026-06-11 | SEK 267.00 | +1.52% | SEK 262.60 | SEK 269.00 | SEK 260.40 | 222.89K |
| 2026-06-10 | SEK 263.00 | -1.05% | SEK 266.40 | SEK 267.60 | SEK 261.20 | 63.93K |
| 2026-06-09 | SEK 265.80 | -2.78% | SEK 273.00 | SEK 273.00 | SEK 265.80 | 54.16K |
| 2026-06-08 | SEK 273.40 | +0.15% | SEK 268.00 | SEK 273.80 | SEK 266.00 | 62.16K |
| 2026-06-05 | SEK 273.00 | -0.80% | SEK 273.00 | SEK 278.00 | SEK 270.00 | 145.26K |
| 2026-06-04 | SEK 275.20 | -0.22% | SEK 275.60 | SEK 275.80 | SEK 268.80 | 164.48K |
| 2026-06-03 | SEK 275.80 | -1.85% | SEK 280.80 | SEK 280.80 | SEK 274.60 | 106.77K |
| 2026-06-02 | SEK 281.00 | +2.55% | SEK 275.20 | SEK 281.80 | SEK 275.00 | 180.60K |
| 2026-06-01 | SEK 274.00 | -0.44% | SEK 275.00 | SEK 277.00 | SEK 271.40 | 125.06K |
| 2026-05-29 | SEK 275.20 | -4.04% | SEK 287.00 | SEK 287.80 | SEK 273.80 | 264.96K |
| 2026-05-28 | SEK 286.80 | -1.85% | SEK 291.60 | SEK 294.80 | SEK 286.80 | 110.82K |