Bufab AB (publ) (STO:BUFAB)
Sweden
· Delayed Price · Currency is SEK 105.98
-3.00 (-2.75%)
Mar 9, 2026, 5:29 PM CET
Bufab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 106.26 | 106.72 | 104.60 | 105.98 | 105.98 | -2.75% | 125,890 |
| Mar 6, 2026 | 109.24 | 111.32 | 108.50 | 108.98 | 108.98 | -0.55% | 96,739 |
| Mar 5, 2026 | 111.22 | 111.78 | 109.36 | 109.58 | 109.58 | -1.47% | 149,119 |
| Mar 4, 2026 | 109.48 | 112.88 | 108.86 | 111.22 | 111.22 | 1.57% | 219,770 |
| Mar 3, 2026 | 112.02 | 112.02 | 107.42 | 109.50 | 109.50 | -3.35% | 224,517 |
| Mar 2, 2026 | 113.68 | 115.40 | 112.74 | 113.30 | 113.30 | -3.18% | 123,889 |
| Feb 27, 2026 | 118.08 | 118.82 | 115.80 | 117.02 | 117.02 | -0.05% | 281,612 |
| Feb 26, 2026 | 116.20 | 119.16 | 116.20 | 117.08 | 117.08 | 0.48% | 166,472 |
| Feb 25, 2026 | 117.46 | 118.42 | 115.68 | 116.52 | 116.52 | -1.00% | 196,040 |
| Feb 24, 2026 | 115.02 | 118.80 | 114.52 | 117.70 | 117.70 | 1.80% | 124,248 |
| Feb 23, 2026 | 115.86 | 117.66 | 114.30 | 115.62 | 115.62 | -0.57% | 128,509 |
| Feb 20, 2026 | 116.90 | 117.48 | 114.82 | 116.28 | 116.28 | 0.31% | 176,922 |
| Feb 19, 2026 | 114.98 | 117.48 | 113.48 | 115.92 | 115.92 | 1.79% | 188,507 |
| Feb 18, 2026 | 114.44 | 115.50 | 113.00 | 113.88 | 113.88 | -0.70% | 100,333 |
| Feb 17, 2026 | 114.00 | 114.68 | 111.74 | 114.68 | 114.68 | 0.30% | 173,959 |
| Feb 16, 2026 | 114.00 | 115.56 | 113.16 | 114.34 | 114.34 | 0.74% | 123,302 |
| Feb 13, 2026 | 114.00 | 114.00 | 111.88 | 113.50 | 113.50 | -0.49% | 86,700 |
| Feb 12, 2026 | 118.32 | 118.32 | 113.76 | 114.06 | 114.06 | -2.86% | 230,263 |
| Feb 11, 2026 | 120.20 | 120.20 | 116.06 | 117.42 | 117.42 | -2.15% | 314,163 |
| Feb 10, 2026 | 119.20 | 120.98 | 118.20 | 120.00 | 120.00 | 0.69% | 119,225 |
| Feb 9, 2026 | 120.00 | 123.28 | 117.20 | 119.18 | 119.18 | -0.18% | 289,234 |
| Feb 6, 2026 | 109.30 | 120.00 | 109.30 | 119.40 | 119.40 | 9.24% | 757,157 |
| Feb 5, 2026 | 104.80 | 111.02 | 104.00 | 109.30 | 109.30 | 4.29% | 846,736 |
| Feb 4, 2026 | 102.98 | 105.12 | 101.44 | 104.80 | 104.80 | 2.20% | 195,563 |
| Feb 3, 2026 | 101.98 | 103.00 | 101.10 | 102.54 | 102.54 | 1.26% | 450,049 |
| Feb 2, 2026 | 98.00 | 101.54 | 97.30 | 101.26 | 101.26 | 2.41% | 136,550 |
| Jan 30, 2026 | 98.70 | 100.38 | 98.70 | 98.88 | 98.88 | -0.11% | 200,389 |
| Jan 29, 2026 | 100.00 | 100.30 | 98.42 | 98.99 | 98.99 | -0.45% | 212,103 |
| Jan 28, 2026 | 98.77 | 100.24 | 97.79 | 99.44 | 99.44 | 0.68% | 1,038,545 |
| Jan 27, 2026 | 100.86 | 102.00 | 98.18 | 98.77 | 98.77 | -1.82% | 324,161 |
| Jan 26, 2026 | 101.88 | 102.00 | 98.30 | 100.60 | 100.60 | 2.67% | 347,033 |
| Jan 23, 2026 | 97.51 | 98.86 | 96.86 | 97.98 | 97.98 | -0.53% | 70,782 |
| Jan 22, 2026 | 97.13 | 98.54 | 96.11 | 98.50 | 98.50 | 2.59% | 140,677 |
| Jan 21, 2026 | 97.94 | 98.40 | 94.02 | 96.01 | 96.01 | -2.15% | 303,379 |
| Jan 20, 2026 | 97.33 | 98.64 | 95.70 | 98.12 | 98.12 | 0.82% | 731,488 |
| Jan 19, 2026 | 99.00 | 99.00 | 95.20 | 97.32 | 97.32 | -3.16% | 141,595 |
| Jan 16, 2026 | 100.92 | 101.18 | 99.91 | 100.50 | 100.50 | -0.42% | 230,371 |
| Jan 15, 2026 | 98.62 | 100.92 | 97.34 | 100.92 | 100.92 | 2.58% | 546,592 |
| Jan 14, 2026 | 100.52 | 100.52 | 96.70 | 98.38 | 98.38 | -1.78% | 354,371 |
| Jan 13, 2026 | 101.12 | 101.74 | 98.95 | 100.16 | 100.16 | -1.01% | 784,989 |
| Jan 12, 2026 | 101.60 | 101.60 | 100.50 | 101.18 | 101.18 | -0.73% | 73,586 |
| Jan 9, 2026 | 100.00 | 102.38 | 99.27 | 101.92 | 101.92 | 2.14% | 226,593 |
| Jan 8, 2026 | 101.68 | 101.76 | 99.10 | 99.78 | 99.78 | -2.12% | 53,611 |
| Jan 7, 2026 | 98.27 | 101.94 | 98.27 | 101.94 | 101.94 | 4.84% | 203,196 |
| Jan 5, 2026 | 98.00 | 98.83 | 97.18 | 97.23 | 97.23 | -0.63% | 47,379 |
| Jan 2, 2026 | 100.56 | 100.78 | 97.45 | 97.85 | 97.85 | -2.69% | 95,026 |
| Dec 30, 2025 | 101.04 | 101.34 | 99.97 | 100.56 | 100.56 | -0.42% | 111,421 |
| Dec 29, 2025 | 101.88 | 101.88 | 100.00 | 100.98 | 100.98 | -0.88% | 61,592 |
| Dec 23, 2025 | 102.00 | 102.50 | 101.58 | 101.88 | 101.88 | -0.27% | 225,567 |
| Dec 22, 2025 | 101.04 | 103.00 | 100.40 | 102.16 | 102.16 | 0.97% | 61,287 |
| Dec 19, 2025 | 97.60 | 101.90 | 97.60 | 101.18 | 101.18 | -0.10% | 111,586 |
| Dec 18, 2025 | 100.90 | 101.56 | 97.02 | 101.28 | 101.28 | -0.78% | 165,085 |
| Dec 17, 2025 | 104.82 | 104.82 | 101.10 | 102.08 | 102.08 | -2.43% | 84,153 |
| Dec 16, 2025 | 106.50 | 106.50 | 104.34 | 104.62 | 104.62 | -1.73% | 244,008 |
| Dec 15, 2025 | 107.60 | 107.66 | 105.50 | 106.46 | 106.46 | -0.39% | 138,528 |
| Dec 12, 2025 | 107.06 | 109.98 | 106.60 | 106.88 | 106.88 | 0.04% | 219,568 |
| Dec 11, 2025 | 104.68 | 107.06 | 104.26 | 106.84 | 106.84 | 2.73% | 112,988 |
| Dec 10, 2025 | 103.54 | 104.42 | 102.80 | 104.00 | 104.00 | 0.44% | 1,379,008 |
| Dec 9, 2025 | 103.60 | 104.12 | 102.20 | 103.54 | 103.54 | 0.14% | 85,529 |
| Dec 8, 2025 | 105.00 | 105.00 | 102.64 | 103.40 | 103.40 | -0.98% | 85,222 |
| Dec 5, 2025 | 101.98 | 105.02 | 101.24 | 104.42 | 104.42 | 4.42% | 436,491 |
| Dec 4, 2025 | 97.80 | 100.50 | 97.80 | 100.00 | 100.00 | 2.52% | 47,074 |
| Dec 3, 2025 | 95.00 | 97.59 | 95.00 | 97.54 | 97.54 | 1.94% | 255,773 |
| Dec 2, 2025 | 97.65 | 97.65 | 95.68 | 95.68 | 95.68 | -2.22% | 66,001 |
| Dec 1, 2025 | 97.70 | 98.71 | 96.30 | 97.85 | 97.85 | 0.16% | 98,307 |
| Nov 28, 2025 | 98.40 | 98.62 | 97.00 | 97.69 | 97.69 | -0.48% | 136,966 |
| Nov 27, 2025 | 97.00 | 98.33 | 96.37 | 98.16 | 98.16 | 1.59% | 87,439 |
| Nov 26, 2025 | 97.63 | 97.63 | 96.00 | 96.62 | 96.62 | -0.28% | 43,244 |
| Nov 25, 2025 | 95.91 | 96.89 | 94.51 | 96.89 | 96.89 | 1.37% | 95,480 |
| Nov 24, 2025 | 95.00 | 95.83 | 94.26 | 95.58 | 95.58 | 1.13% | 117,243 |
| Nov 21, 2025 | 94.37 | 94.88 | 92.45 | 94.51 | 94.51 | 0.16% | 83,866 |
| Nov 20, 2025 | 97.00 | 97.00 | 94.03 | 94.36 | 94.36 | -0.81% | 77,634 |
| Nov 19, 2025 | 94.00 | 95.50 | 93.36 | 95.13 | 95.13 | 1.17% | 76,852 |
| Nov 18, 2025 | 94.97 | 95.19 | 93.04 | 94.03 | 94.03 | -1.49% | 58,013 |
| Nov 17, 2025 | 97.46 | 97.58 | 95.00 | 95.45 | 95.45 | -2.34% | 49,552 |
| Nov 14, 2025 | 100.98 | 100.98 | 95.80 | 97.74 | 97.74 | 0.35% | 71,485 |
| Nov 13, 2025 | 99.99 | 100.00 | 97.30 | 97.40 | 97.40 | -2.14% | 88,940 |
| Nov 12, 2025 | 99.61 | 100.28 | 99.10 | 99.53 | 99.53 | 0.10% | 96,434 |
| Nov 11, 2025 | 99.33 | 99.85 | 98.35 | 99.43 | 99.43 | 0.43% | 61,040 |
| Nov 10, 2025 | 97.84 | 99.56 | 97.84 | 99.00 | 99.00 | 1.05% | 49,959 |
| Nov 7, 2025 | 99.50 | 99.61 | 97.37 | 97.97 | 97.97 | -0.92% | 65,944 |
| Nov 6, 2025 | 100.48 | 100.56 | 98.10 | 98.88 | 98.88 | -1.59% | 80,301 |
| Nov 5, 2025 | 100.96 | 101.30 | 100.02 | 100.48 | 100.48 | -0.85% | 137,274 |
| Nov 4, 2025 | 103.96 | 103.96 | 100.10 | 101.34 | 101.34 | -2.50% | 211,546 |
| Nov 3, 2025 | 104.88 | 105.72 | 103.64 | 103.94 | 103.94 | -1.01% | 79,094 |
| Oct 31, 2025 | 106.16 | 106.24 | 104.88 | 105.00 | 105.00 | -1.09% | 46,348 |
| Oct 30, 2025 | 105.00 | 106.50 | 103.20 | 106.16 | 106.16 | 2.02% | 129,759 |
| Oct 29, 2025 | 104.94 | 105.20 | 103.32 | 104.06 | 104.06 | -0.84% | 70,186 |
| Oct 28, 2025 | 104.02 | 106.02 | 103.88 | 104.94 | 104.94 | 0.42% | 208,997 |
| Oct 27, 2025 | 104.30 | 106.50 | 103.72 | 104.50 | 104.50 | 0.77% | 195,347 |
| Oct 24, 2025 | 102.00 | 108.64 | 102.00 | 103.70 | 103.70 | 5.41% | 479,423 |
| Oct 23, 2025 | 96.44 | 99.16 | 96.14 | 98.38 | 98.38 | 2.01% | 105,994 |
| Oct 22, 2025 | 96.57 | 96.70 | 94.28 | 96.44 | 96.44 | -0.13% | 192,677 |
| Oct 21, 2025 | 93.99 | 96.82 | 93.01 | 96.57 | 96.57 | 2.84% | 257,382 |
| Oct 20, 2025 | 94.70 | 95.21 | 91.80 | 93.90 | 93.90 | 0.45% | 186,152 |
| Oct 17, 2025 | 93.12 | 94.49 | 92.39 | 93.48 | 93.48 | -0.87% | 68,435 |
| Oct 16, 2025 | 95.84 | 95.84 | 93.56 | 94.30 | 94.30 | -1.17% | 58,436 |
| Oct 15, 2025 | 93.41 | 95.52 | 92.99 | 95.42 | 95.42 | 2.14% | 274,515 |
| Oct 14, 2025 | 95.73 | 96.83 | 92.68 | 93.42 | 93.42 | -2.79% | 109,473 |
| Oct 13, 2025 | 96.00 | 97.30 | 95.10 | 96.10 | 96.10 | 0.10% | 161,963 |