Bufab AB (publ) (STO:BUFAB)
Sweden
· Delayed Price · Currency is SEK 116.80
-2.00 (-1.68%)
Apr 28, 2026, 5:29 PM CET
Bufab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 119.00 | 119.40 | 116.60 | 116.80 | 116.80 | -1.68% | 111,232 |
| Apr 27, 2026 | 119.80 | 121.80 | 118.60 | 118.80 | 118.80 | -0.83% | 222,058 |
| Apr 24, 2026 | 120.20 | 122.20 | 118.40 | 119.80 | 119.80 | -1.80% | 160,944 |
| Apr 23, 2026 | 118.60 | 123.60 | 118.20 | 122.00 | 120.70 | 3.39% | 180,915 |
| Apr 22, 2026 | 118.80 | 120.60 | 118.00 | 118.00 | 116.74 | -0.84% | 167,213 |
| Apr 21, 2026 | 119.00 | 121.40 | 118.60 | 119.00 | 117.73 | 0.34% | 112,798 |
| Apr 20, 2026 | 119.00 | 120.40 | 118.00 | 118.60 | 117.34 | -1.33% | 86,319 |
| Apr 17, 2026 | 114.40 | 120.80 | 114.20 | 120.20 | 118.92 | 5.62% | 128,556 |
| Apr 16, 2026 | 113.00 | 115.60 | 112.80 | 113.80 | 112.59 | 0.89% | 174,093 |
| Apr 15, 2026 | 115.00 | 115.40 | 111.80 | 112.80 | 111.60 | -1.40% | 95,564 |
| Apr 14, 2026 | 114.20 | 117.00 | 114.00 | 114.40 | 113.18 | 0.53% | 70,895 |
| Apr 13, 2026 | 113.00 | 114.40 | 111.20 | 113.80 | 112.59 | 0.35% | 73,944 |
| Apr 10, 2026 | 110.80 | 113.80 | 109.80 | 113.40 | 112.19 | 3.09% | 112,775 |
| Apr 9, 2026 | 112.20 | 112.20 | 107.40 | 110.00 | 108.83 | 2.04% | 104,839 |
| Apr 8, 2026 | 109.00 | 110.60 | 106.00 | 107.80 | 106.65 | 3.26% | 173,791 |
| Apr 7, 2026 | 105.00 | 107.00 | 104.00 | 104.40 | 103.29 | 0.29% | 68,300 |
| Apr 2, 2026 | 106.74 | 106.74 | 103.70 | 104.10 | 102.99 | -2.20% | 32,233 |
| Apr 1, 2026 | 105.12 | 108.00 | 104.90 | 106.44 | 105.31 | 1.80% | 69,925 |
| Mar 31, 2026 | 101.30 | 104.80 | 100.54 | 104.56 | 103.45 | 3.22% | 178,125 |
| Mar 30, 2026 | 102.50 | 102.84 | 100.64 | 101.30 | 100.22 | -2.13% | 243,289 |
| Mar 27, 2026 | 106.00 | 106.00 | 103.40 | 103.50 | 102.40 | -2.69% | 67,823 |
| Mar 26, 2026 | 104.68 | 108.00 | 103.50 | 106.36 | 105.23 | 1.26% | 93,342 |
| Mar 25, 2026 | 103.08 | 105.46 | 103.00 | 105.04 | 103.92 | 3.02% | 121,333 |
| Mar 24, 2026 | 101.72 | 102.08 | 100.48 | 101.96 | 100.87 | 0.97% | 56,034 |
| Mar 23, 2026 | 96.76 | 103.34 | 94.82 | 100.98 | 99.90 | 1.56% | 164,692 |
| Mar 20, 2026 | 102.36 | 103.62 | 99.34 | 99.43 | 98.37 | -1.34% | 267,981 |
| Mar 19, 2026 | 106.42 | 106.42 | 98.80 | 100.78 | 99.71 | -6.25% | 259,354 |
| Mar 18, 2026 | 106.88 | 110.10 | 106.22 | 107.50 | 106.35 | 0.79% | 71,818 |
| Mar 17, 2026 | 106.34 | 107.12 | 104.64 | 106.66 | 105.52 | 0.30% | 79,017 |
| Mar 16, 2026 | 106.52 | 107.28 | 104.18 | 106.34 | 105.21 | -0.34% | 159,757 |
| Mar 13, 2026 | 112.20 | 112.20 | 105.64 | 106.70 | 105.56 | -2.04% | 116,298 |
| Mar 12, 2026 | 108.60 | 108.92 | 107.34 | 108.92 | 107.76 | - | 106,325 |
| Mar 11, 2026 | 108.82 | 109.36 | 106.60 | 108.92 | 107.76 | -0.04% | 115,487 |
| Mar 10, 2026 | 107.56 | 110.34 | 107.06 | 108.96 | 107.80 | 2.81% | 133,321 |
| Mar 9, 2026 | 106.26 | 106.72 | 104.60 | 105.98 | 104.85 | -2.75% | 125,890 |
| Mar 6, 2026 | 109.24 | 111.32 | 108.50 | 108.98 | 107.82 | -0.55% | 96,739 |
| Mar 5, 2026 | 111.22 | 111.78 | 109.36 | 109.58 | 108.41 | -1.47% | 149,119 |
| Mar 4, 2026 | 109.48 | 112.88 | 108.86 | 111.22 | 110.03 | 1.57% | 219,770 |
| Mar 3, 2026 | 112.02 | 112.02 | 107.42 | 109.50 | 108.33 | -3.35% | 224,517 |
| Mar 2, 2026 | 113.68 | 115.40 | 112.74 | 113.30 | 112.09 | -3.18% | 123,889 |
| Feb 27, 2026 | 118.08 | 118.82 | 115.80 | 117.02 | 115.77 | -0.05% | 281,612 |
| Feb 26, 2026 | 116.20 | 119.16 | 116.20 | 117.08 | 115.83 | 0.48% | 166,472 |
| Feb 25, 2026 | 117.46 | 118.42 | 115.68 | 116.52 | 115.28 | -1.00% | 196,040 |
| Feb 24, 2026 | 115.02 | 118.80 | 114.52 | 117.70 | 116.45 | 1.80% | 124,248 |
| Feb 23, 2026 | 115.86 | 117.66 | 114.30 | 115.62 | 114.39 | -0.57% | 128,509 |
| Feb 20, 2026 | 116.90 | 117.48 | 114.82 | 116.28 | 115.04 | 0.31% | 176,922 |
| Feb 19, 2026 | 114.98 | 117.48 | 113.48 | 115.92 | 114.68 | 1.79% | 190,403 |
| Feb 18, 2026 | 114.44 | 115.50 | 113.00 | 113.88 | 112.67 | -0.70% | 100,333 |
| Feb 17, 2026 | 114.00 | 114.68 | 111.74 | 114.68 | 113.46 | 0.30% | 173,959 |
| Feb 16, 2026 | 114.00 | 115.56 | 113.16 | 114.34 | 113.12 | 0.74% | 123,302 |
| Feb 13, 2026 | 114.00 | 114.00 | 111.88 | 113.50 | 112.29 | -0.49% | 94,210 |
| Feb 12, 2026 | 118.32 | 118.32 | 113.76 | 114.06 | 112.84 | -2.86% | 230,263 |
| Feb 11, 2026 | 120.20 | 120.20 | 116.06 | 117.42 | 116.17 | -2.15% | 314,163 |
| Feb 10, 2026 | 119.20 | 120.98 | 118.20 | 120.00 | 118.72 | 0.69% | 119,225 |
| Feb 9, 2026 | 120.00 | 123.28 | 117.20 | 119.18 | 117.91 | -0.18% | 289,234 |
| Feb 6, 2026 | 109.30 | 120.00 | 109.30 | 119.40 | 118.13 | 9.24% | 757,157 |
| Feb 5, 2026 | 104.80 | 111.02 | 104.00 | 109.30 | 108.14 | 4.29% | 967,462 |
| Feb 4, 2026 | 102.98 | 105.12 | 101.44 | 104.80 | 103.68 | 2.20% | 195,563 |
| Feb 3, 2026 | 101.98 | 103.00 | 101.10 | 102.54 | 101.45 | 1.26% | 586,538 |
| Feb 2, 2026 | 98.00 | 101.54 | 97.30 | 101.26 | 100.18 | 2.41% | 136,550 |
| Jan 30, 2026 | 98.70 | 100.38 | 98.70 | 98.88 | 97.83 | -0.11% | 200,389 |
| Jan 29, 2026 | 100.00 | 100.30 | 98.42 | 98.99 | 97.94 | -0.45% | 212,103 |
| Jan 28, 2026 | 98.77 | 100.24 | 97.79 | 99.44 | 98.38 | 0.68% | 1,038,545 |
| Jan 27, 2026 | 100.86 | 102.00 | 98.18 | 98.77 | 97.72 | -1.82% | 324,161 |
| Jan 26, 2026 | 101.88 | 102.00 | 98.30 | 100.60 | 99.53 | 2.67% | 353,547 |
| Jan 23, 2026 | 97.51 | 98.86 | 96.86 | 97.98 | 96.94 | -0.53% | 70,782 |
| Jan 22, 2026 | 97.13 | 98.54 | 96.11 | 98.50 | 97.45 | 2.59% | 140,677 |
| Jan 21, 2026 | 97.94 | 98.40 | 94.02 | 96.01 | 94.99 | -2.15% | 303,379 |
| Jan 20, 2026 | 97.33 | 98.64 | 95.70 | 98.12 | 97.07 | 0.82% | 731,488 |
| Jan 19, 2026 | 99.00 | 99.00 | 95.20 | 97.32 | 96.28 | -3.16% | 141,595 |
| Jan 16, 2026 | 100.92 | 101.18 | 99.91 | 100.50 | 99.43 | -0.42% | 231,422 |
| Jan 15, 2026 | 98.62 | 100.92 | 97.34 | 100.92 | 99.84 | 2.58% | 546,592 |
| Jan 14, 2026 | 100.52 | 100.52 | 96.70 | 98.38 | 97.33 | -1.78% | 354,371 |
| Jan 13, 2026 | 101.12 | 101.74 | 98.95 | 100.16 | 99.09 | -1.01% | 784,989 |
| Jan 12, 2026 | 101.60 | 101.60 | 100.50 | 101.18 | 100.10 | -0.73% | 75,065 |
| Jan 9, 2026 | 100.00 | 102.38 | 99.27 | 101.92 | 100.83 | 2.14% | 226,593 |
| Jan 8, 2026 | 101.68 | 101.76 | 99.10 | 99.78 | 98.72 | -2.12% | 54,127 |
| Jan 7, 2026 | 98.27 | 101.94 | 98.27 | 101.94 | 100.85 | 4.84% | 203,196 |
| Jan 5, 2026 | 98.00 | 98.83 | 97.18 | 97.23 | 96.19 | -0.63% | 47,379 |
| Jan 2, 2026 | 100.56 | 100.78 | 97.45 | 97.85 | 96.81 | -2.69% | 95,026 |
| Dec 30, 2025 | 101.04 | 101.34 | 99.97 | 100.56 | 99.49 | -0.42% | 111,421 |
| Dec 29, 2025 | 101.88 | 101.88 | 100.00 | 100.98 | 99.90 | -0.88% | 61,592 |
| Dec 23, 2025 | 102.00 | 102.50 | 101.58 | 101.88 | 100.79 | -0.27% | 229,380 |
| Dec 22, 2025 | 101.04 | 103.00 | 100.40 | 102.16 | 101.07 | 0.97% | 178,297 |
| Dec 19, 2025 | 97.60 | 101.90 | 97.60 | 101.18 | 100.10 | -0.10% | 111,586 |
| Dec 18, 2025 | 100.90 | 101.56 | 97.02 | 101.28 | 100.20 | -0.78% | 170,501 |
| Dec 17, 2025 | 104.82 | 104.82 | 101.10 | 102.08 | 100.99 | -2.43% | 84,153 |
| Dec 16, 2025 | 106.50 | 106.50 | 104.34 | 104.62 | 103.51 | -1.73% | 244,008 |
| Dec 15, 2025 | 107.60 | 107.66 | 105.50 | 106.46 | 105.33 | -0.39% | 138,528 |
| Dec 12, 2025 | 107.06 | 109.98 | 106.60 | 106.88 | 105.74 | 0.04% | 221,256 |
| Dec 11, 2025 | 104.68 | 107.06 | 104.26 | 106.84 | 105.70 | 2.73% | 112,988 |
| Dec 10, 2025 | 103.54 | 104.42 | 102.80 | 104.00 | 102.89 | 0.44% | 1,390,579 |
| Dec 9, 2025 | 103.60 | 104.12 | 102.20 | 103.54 | 102.44 | 0.14% | 85,529 |
| Dec 8, 2025 | 105.00 | 105.00 | 102.64 | 103.40 | 102.30 | -0.98% | 85,222 |
| Dec 5, 2025 | 101.98 | 105.02 | 101.24 | 104.42 | 103.31 | 4.42% | 436,491 |
| Dec 4, 2025 | 97.80 | 100.50 | 97.80 | 100.00 | 98.93 | 2.52% | 47,074 |
| Dec 3, 2025 | 95.00 | 97.59 | 95.00 | 97.54 | 96.50 | 1.94% | 255,773 |
| Dec 2, 2025 | 97.65 | 97.65 | 95.68 | 95.68 | 94.66 | -2.22% | 67,140 |
| Dec 1, 2025 | 97.70 | 98.71 | 96.30 | 97.85 | 96.81 | 0.16% | 102,319 |
| Nov 28, 2025 | 98.40 | 98.62 | 97.00 | 97.69 | 96.65 | -0.48% | 136,966 |