Bure Equity AB (publ) (STO:BURE)
Sweden
· Delayed Price · Currency is SEK 249.80
+2.00 (0.81%)
At close: Dec 5, 2025
Bure Equity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 247.20 | 250.80 | 245.80 | 249.80 | 249.80 | 0.81% | 91,624 |
| Dec 4, 2025 | 246.00 | 248.60 | 245.40 | 247.80 | 247.80 | 1.64% | 87,660 |
| Dec 3, 2025 | 247.00 | 249.40 | 243.60 | 243.80 | 243.80 | -1.22% | 81,204 |
| Dec 2, 2025 | 251.20 | 251.20 | 246.40 | 246.80 | 246.80 | -1.75% | 77,686 |
| Dec 1, 2025 | 253.60 | 253.60 | 248.20 | 251.20 | 251.20 | -1.49% | 83,149 |
| Nov 28, 2025 | 254.80 | 256.60 | 252.20 | 255.00 | 255.00 | 0.08% | 100,510 |
| Nov 27, 2025 | 253.20 | 256.40 | 253.00 | 254.80 | 254.80 | 0.71% | 46,889 |
| Nov 26, 2025 | 253.00 | 256.00 | 252.60 | 253.00 | 253.00 | 0.64% | 73,366 |
| Nov 25, 2025 | 250.80 | 252.40 | 247.80 | 251.40 | 251.40 | 0.08% | 52,261 |
| Nov 24, 2025 | 250.00 | 252.40 | 248.80 | 251.20 | 251.20 | 1.62% | 77,930 |
| Nov 21, 2025 | 243.00 | 248.80 | 243.00 | 247.20 | 247.20 | 0.16% | 89,926 |
| Nov 20, 2025 | 248.80 | 249.80 | 245.20 | 246.80 | 246.80 | 0.41% | 68,793 |
| Nov 19, 2025 | 246.40 | 249.00 | 245.80 | 245.80 | 245.80 | -0.24% | 75,589 |
| Nov 18, 2025 | 250.60 | 250.60 | 245.20 | 246.40 | 246.40 | -2.38% | 85,277 |
| Nov 17, 2025 | 253.00 | 255.80 | 250.60 | 252.40 | 252.40 | -0.39% | 107,510 |
| Nov 14, 2025 | 251.20 | 254.00 | 248.20 | 253.40 | 253.40 | 0.80% | 74,044 |
| Nov 13, 2025 | 255.20 | 259.00 | 251.40 | 251.40 | 251.40 | -1.33% | 82,684 |
| Nov 12, 2025 | 255.80 | 258.60 | 253.60 | 254.80 | 254.80 | -0.23% | 67,086 |
| Nov 11, 2025 | 255.00 | 258.80 | 253.60 | 255.40 | 255.40 | 0.79% | 62,478 |
| Nov 10, 2025 | 255.40 | 259.80 | 253.40 | 253.40 | 253.40 | 1.04% | 74,899 |
| Nov 7, 2025 | 253.80 | 259.20 | 250.40 | 250.80 | 250.80 | -1.18% | 68,111 |
| Nov 6, 2025 | 269.20 | 270.00 | 253.40 | 253.80 | 253.80 | -5.37% | 107,013 |
| Nov 5, 2025 | 266.00 | 270.20 | 264.00 | 268.20 | 268.20 | 0.15% | 64,426 |
| Nov 4, 2025 | 273.60 | 273.80 | 265.80 | 267.80 | 267.80 | -2.83% | 79,127 |
| Nov 3, 2025 | 278.60 | 278.80 | 274.60 | 275.60 | 275.60 | -1.15% | 64,506 |
| Oct 31, 2025 | 284.00 | 285.00 | 277.80 | 278.80 | 278.80 | -1.83% | 23,140 |
| Oct 30, 2025 | 284.40 | 284.40 | 281.00 | 284.00 | 284.00 | 0.07% | 27,486 |
| Oct 29, 2025 | 282.00 | 286.00 | 281.20 | 283.80 | 283.80 | 0.35% | 45,729 |
| Oct 28, 2025 | 291.20 | 291.80 | 282.20 | 282.80 | 282.80 | -2.75% | 29,728 |
| Oct 27, 2025 | 285.20 | 291.80 | 283.00 | 290.80 | 290.80 | 2.18% | 69,069 |
| Oct 24, 2025 | 286.80 | 287.80 | 280.40 | 284.60 | 284.60 | -0.77% | 87,351 |
| Oct 23, 2025 | 277.40 | 286.80 | 277.40 | 286.80 | 286.80 | 3.39% | 39,939 |
| Oct 22, 2025 | 278.80 | 278.80 | 274.40 | 277.40 | 277.40 | -1.00% | 44,935 |
| Oct 21, 2025 | 274.60 | 281.00 | 274.60 | 280.20 | 280.20 | 1.97% | 60,767 |
| Oct 20, 2025 | 274.60 | 276.20 | 271.40 | 274.80 | 274.80 | 0.51% | 32,247 |
| Oct 17, 2025 | 266.20 | 275.60 | 263.80 | 273.40 | 273.40 | 1.03% | 88,129 |
| Oct 16, 2025 | 269.40 | 275.20 | 268.40 | 270.60 | 270.60 | 0.45% | 30,466 |
| Oct 15, 2025 | 267.40 | 272.00 | 266.00 | 269.40 | 269.40 | 1.13% | 100,417 |
| Oct 14, 2025 | 267.80 | 267.80 | 262.80 | 266.40 | 266.40 | -1.04% | 62,416 |
| Oct 13, 2025 | 265.60 | 270.00 | 263.40 | 269.20 | 269.20 | 1.66% | 68,865 |
| Oct 10, 2025 | 282.80 | 284.00 | 264.60 | 264.80 | 264.80 | -6.30% | 144,468 |
| Oct 9, 2025 | 284.20 | 287.80 | 280.80 | 282.60 | 282.60 | -0.63% | 45,690 |
| Oct 8, 2025 | 285.00 | 286.60 | 280.60 | 284.40 | 284.40 | - | 33,831 |
| Oct 7, 2025 | 289.80 | 289.80 | 284.20 | 284.40 | 284.40 | -1.86% | 44,379 |
| Oct 6, 2025 | 284.40 | 290.20 | 280.60 | 289.80 | 289.80 | 1.68% | 80,157 |
| Oct 3, 2025 | 286.40 | 288.40 | 281.60 | 285.00 | 285.00 | 0.07% | 66,016 |
| Oct 2, 2025 | 276.80 | 285.80 | 276.80 | 284.80 | 284.80 | 2.89% | 63,507 |
| Oct 1, 2025 | 277.40 | 279.00 | 275.20 | 276.80 | 276.80 | -0.29% | 58,232 |
| Sep 30, 2025 | 276.40 | 279.80 | 275.60 | 277.60 | 277.60 | 0.43% | 65,678 |
| Sep 29, 2025 | 274.40 | 280.00 | 273.20 | 276.40 | 276.40 | 0.95% | 87,383 |
| Sep 26, 2025 | 272.20 | 273.80 | 269.40 | 273.80 | 273.80 | 0.59% | 40,432 |
| Sep 25, 2025 | 276.20 | 276.40 | 271.20 | 272.20 | 272.20 | -1.59% | 63,036 |
| Sep 24, 2025 | 282.40 | 282.40 | 276.20 | 276.60 | 276.60 | -2.26% | 49,627 |
| Sep 23, 2025 | 281.80 | 284.60 | 279.20 | 283.00 | 283.00 | 0.28% | 37,869 |
| Sep 22, 2025 | 280.00 | 285.20 | 279.60 | 282.20 | 282.20 | 0.79% | 64,023 |
| Sep 19, 2025 | 278.80 | 285.20 | 276.60 | 280.00 | 280.00 | 0.43% | 180,115 |
| Sep 18, 2025 | 275.00 | 279.80 | 275.00 | 278.80 | 278.80 | 1.46% | 45,325 |
| Sep 17, 2025 | 278.20 | 283.20 | 274.00 | 274.80 | 274.80 | -0.94% | 83,015 |
| Sep 16, 2025 | 281.20 | 285.00 | 277.40 | 277.40 | 277.40 | -1.49% | 30,743 |
| Sep 15, 2025 | 280.40 | 286.20 | 279.00 | 281.60 | 281.60 | 0.43% | 24,052 |
| Sep 12, 2025 | 275.40 | 284.80 | 275.40 | 280.40 | 280.40 | 1.82% | 62,135 |
| Sep 11, 2025 | 276.80 | 277.20 | 273.20 | 275.40 | 275.40 | -0.65% | 35,598 |
| Sep 10, 2025 | 273.80 | 278.60 | 273.60 | 277.20 | 277.20 | 1.09% | 41,308 |
| Sep 9, 2025 | 276.00 | 278.20 | 272.80 | 274.20 | 274.20 | -0.58% | 28,177 |
| Sep 8, 2025 | 275.20 | 280.20 | 273.20 | 275.80 | 275.80 | 0.29% | 32,127 |
| Sep 5, 2025 | 270.80 | 277.20 | 270.80 | 275.00 | 275.00 | 1.63% | 36,829 |
| Sep 4, 2025 | 272.40 | 275.40 | 270.40 | 270.60 | 270.60 | -0.59% | 38,726 |
| Sep 3, 2025 | 274.00 | 277.80 | 271.40 | 272.20 | 272.20 | -0.66% | 39,235 |
| Sep 2, 2025 | 281.60 | 284.00 | 273.40 | 274.00 | 274.00 | -2.70% | 53,648 |
| Sep 1, 2025 | 283.40 | 284.80 | 280.40 | 281.60 | 281.60 | -0.64% | 32,400 |
| Aug 29, 2025 | 287.60 | 289.20 | 282.80 | 283.40 | 283.40 | -1.39% | 33,324 |
| Aug 28, 2025 | 284.80 | 290.60 | 284.80 | 287.40 | 287.40 | 0.98% | 43,987 |
| Aug 27, 2025 | 286.80 | 287.40 | 282.60 | 284.60 | 284.60 | -0.77% | 33,934 |
| Aug 26, 2025 | 290.60 | 291.40 | 285.80 | 286.80 | 286.80 | -1.58% | 60,574 |
| Aug 25, 2025 | 289.40 | 293.20 | 288.00 | 291.40 | 291.40 | 0.34% | 40,218 |
| Aug 22, 2025 | 284.00 | 290.60 | 283.40 | 290.40 | 290.40 | 2.40% | 34,575 |
| Aug 21, 2025 | 283.40 | 284.60 | 279.20 | 283.60 | 283.60 | -0.21% | 46,622 |
| Aug 20, 2025 | 281.00 | 285.40 | 278.60 | 284.20 | 284.20 | 1.00% | 46,960 |
| Aug 19, 2025 | 274.80 | 281.60 | 274.20 | 281.40 | 281.40 | 2.25% | 163,265 |
| Aug 18, 2025 | 278.60 | 281.80 | 274.40 | 275.20 | 275.20 | -1.36% | 71,321 |
| Aug 15, 2025 | 281.00 | 283.80 | 268.20 | 279.00 | 279.00 | -0.92% | 99,980 |
| Aug 14, 2025 | 279.60 | 283.60 | 278.40 | 281.60 | 281.60 | -0.49% | 76,895 |
| Aug 13, 2025 | 287.00 | 289.40 | 281.60 | 283.00 | 283.00 | -1.39% | 26,968 |
| Aug 12, 2025 | 286.00 | 288.80 | 283.00 | 287.00 | 287.00 | 0.49% | 36,556 |
| Aug 11, 2025 | 295.00 | 295.00 | 285.00 | 285.60 | 285.60 | -2.33% | 37,901 |
| Aug 8, 2025 | 290.00 | 292.60 | 289.40 | 292.40 | 292.40 | 1.04% | 20,512 |
| Aug 7, 2025 | 286.00 | 292.80 | 286.00 | 289.40 | 289.40 | 1.26% | 29,987 |
| Aug 6, 2025 | 288.00 | 292.80 | 285.80 | 285.80 | 285.80 | -0.76% | 31,330 |
| Aug 5, 2025 | 286.80 | 289.60 | 286.40 | 288.00 | 288.00 | 0.49% | 24,163 |
| Aug 4, 2025 | 286.40 | 289.20 | 283.00 | 286.60 | 286.60 | 0.21% | 36,426 |
| Aug 1, 2025 | 289.80 | 290.00 | 284.60 | 286.00 | 286.00 | -1.31% | 47,508 |
| Jul 31, 2025 | 295.40 | 297.40 | 289.40 | 289.80 | 289.80 | -1.90% | 41,644 |
| Jul 30, 2025 | 292.80 | 297.60 | 292.60 | 295.40 | 295.40 | 0.75% | 30,063 |
| Jul 29, 2025 | 300.00 | 302.40 | 284.80 | 293.20 | 293.20 | -2.07% | 24,987 |
| Jul 28, 2025 | 305.00 | 308.00 | 298.40 | 299.40 | 299.40 | -0.13% | 49,132 |
| Jul 25, 2025 | 298.80 | 300.60 | 297.00 | 299.80 | 299.80 | -0.20% | 38,614 |
| Jul 24, 2025 | 298.80 | 306.00 | 298.00 | 300.40 | 300.40 | 1.35% | 89,329 |
| Jul 23, 2025 | 288.80 | 297.40 | 288.80 | 296.40 | 296.40 | 2.56% | 45,706 |
| Jul 22, 2025 | 291.00 | 292.80 | 288.00 | 289.00 | 289.00 | -0.76% | 36,064 |
| Jul 21, 2025 | 289.80 | 293.60 | 289.60 | 291.20 | 291.20 | 0.28% | 32,680 |