Bure Equity AB (publ) (STO:BURE)
Sweden
· Delayed Price · Currency is SEK 201.00
-4.40 (-2.14%)
Mar 9, 2026, 5:29 PM CET
Bure Equity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 208.00 | 210.60 | 204.00 | 205.40 | 205.40 | - | 80,676 |
| Mar 5, 2026 | 207.60 | 209.40 | 205.00 | 205.40 | 205.40 | -1.34% | 98,480 |
| Mar 4, 2026 | 204.00 | 210.20 | 203.20 | 208.20 | 208.20 | 2.06% | 81,578 |
| Mar 3, 2026 | 208.00 | 208.00 | 201.20 | 204.00 | 204.00 | -3.23% | 124,976 |
| Mar 2, 2026 | 208.00 | 213.00 | 206.80 | 210.80 | 210.80 | -1.68% | 150,040 |
| Feb 27, 2026 | 211.00 | 214.40 | 209.80 | 214.40 | 214.40 | 1.23% | 248,916 |
| Feb 26, 2026 | 204.60 | 212.60 | 204.60 | 211.80 | 211.80 | 4.03% | 152,306 |
| Feb 25, 2026 | 203.80 | 206.20 | 202.80 | 203.60 | 203.60 | 0.10% | 381,288 |
| Feb 24, 2026 | 201.00 | 206.60 | 201.00 | 203.40 | 203.40 | 1.19% | 186,488 |
| Feb 23, 2026 | 198.50 | 205.40 | 196.30 | 201.00 | 201.00 | 0.65% | 191,895 |
| Feb 20, 2026 | 196.00 | 200.20 | 193.20 | 199.70 | 199.70 | 2.10% | 403,446 |
| Feb 19, 2026 | 192.00 | 198.70 | 190.20 | 195.60 | 195.60 | 1.56% | 359,941 |
| Feb 18, 2026 | 192.80 | 194.30 | 191.10 | 192.60 | 192.60 | -0.10% | 180,896 |
| Feb 17, 2026 | 193.30 | 193.80 | 190.90 | 192.80 | 192.80 | -0.31% | 72,228 |
| Feb 16, 2026 | 195.30 | 196.40 | 192.70 | 193.40 | 193.40 | -0.67% | 95,062 |
| Feb 13, 2026 | 193.40 | 195.30 | 191.40 | 194.70 | 194.70 | 0.67% | 81,107 |
| Feb 12, 2026 | 198.50 | 199.00 | 193.30 | 193.40 | 193.40 | -2.91% | 109,903 |
| Feb 11, 2026 | 202.60 | 202.60 | 199.00 | 199.20 | 199.20 | -1.97% | 159,508 |
| Feb 10, 2026 | 202.00 | 204.20 | 201.00 | 203.20 | 203.20 | 0.59% | 90,609 |
| Feb 9, 2026 | 203.80 | 205.80 | 201.00 | 202.00 | 202.00 | -0.79% | 110,931 |
| Feb 6, 2026 | 205.00 | 205.60 | 201.00 | 203.60 | 203.60 | -1.26% | 107,030 |
| Feb 5, 2026 | 210.40 | 210.40 | 205.00 | 206.20 | 206.20 | -2.64% | 155,727 |
| Feb 4, 2026 | 211.60 | 213.80 | 209.00 | 211.80 | 211.80 | -0.28% | 174,949 |
| Feb 3, 2026 | 219.20 | 219.20 | 211.40 | 212.40 | 212.40 | -3.01% | 169,711 |
| Feb 2, 2026 | 218.00 | 221.00 | 215.20 | 219.00 | 219.00 | -0.36% | 71,676 |
| Jan 30, 2026 | 221.80 | 222.20 | 219.60 | 219.80 | 219.80 | -1.08% | 80,486 |
| Jan 29, 2026 | 223.80 | 224.60 | 219.80 | 222.20 | 222.20 | -0.71% | 99,360 |
| Jan 28, 2026 | 221.20 | 224.40 | 220.80 | 223.80 | 223.80 | 1.08% | 61,229 |
| Jan 27, 2026 | 223.00 | 224.20 | 220.60 | 221.40 | 221.40 | -0.72% | 102,567 |
| Jan 26, 2026 | 227.00 | 227.00 | 222.00 | 223.00 | 223.00 | -1.93% | 79,810 |
| Jan 23, 2026 | 228.60 | 229.60 | 226.20 | 227.40 | 227.40 | -0.35% | 68,117 |
| Jan 22, 2026 | 231.40 | 235.00 | 228.00 | 228.20 | 228.20 | -0.35% | 102,801 |
| Jan 21, 2026 | 230.20 | 230.60 | 224.60 | 229.00 | 229.00 | -0.78% | 57,873 |
| Jan 20, 2026 | 229.00 | 231.60 | 227.00 | 230.80 | 230.80 | -0.43% | 75,810 |
| Jan 19, 2026 | 238.00 | 238.00 | 230.60 | 231.80 | 231.80 | -4.53% | 85,854 |
| Jan 16, 2026 | 244.20 | 244.40 | 240.80 | 242.80 | 242.80 | -0.65% | 118,941 |
| Jan 15, 2026 | 240.60 | 245.80 | 240.60 | 244.40 | 244.40 | 1.92% | 95,264 |
| Jan 14, 2026 | 238.80 | 242.60 | 237.00 | 239.80 | 239.80 | 0.33% | 125,466 |
| Jan 13, 2026 | 237.00 | 243.00 | 233.00 | 239.00 | 239.00 | 0.93% | 111,068 |
| Jan 12, 2026 | 234.60 | 238.80 | 233.60 | 236.80 | 236.80 | 0.77% | 146,646 |
| Jan 9, 2026 | 237.40 | 237.40 | 232.40 | 235.00 | 235.00 | -1.01% | 103,697 |
| Jan 8, 2026 | 245.80 | 246.60 | 237.20 | 237.40 | 237.40 | -3.89% | 100,779 |
| Jan 7, 2026 | 241.40 | 247.80 | 241.40 | 247.00 | 247.00 | 3.43% | 159,470 |
| Jan 5, 2026 | 239.20 | 241.80 | 237.40 | 238.80 | 238.80 | 0.08% | 64,573 |
| Jan 2, 2026 | 245.80 | 248.00 | 237.80 | 238.60 | 238.60 | -3.32% | 108,780 |
| Dec 30, 2025 | 247.60 | 248.00 | 244.80 | 246.80 | 246.80 | -0.56% | 67,137 |
| Dec 29, 2025 | 242.40 | 249.00 | 240.80 | 248.20 | 248.20 | 2.39% | 140,980 |
| Dec 23, 2025 | 245.00 | 246.60 | 241.60 | 242.40 | 242.40 | -1.38% | 78,945 |
| Dec 22, 2025 | 241.20 | 246.80 | 241.20 | 245.80 | 245.80 | 1.91% | 109,595 |
| Dec 19, 2025 | 242.20 | 243.40 | 240.20 | 241.20 | 241.20 | -0.58% | 96,057 |
| Dec 18, 2025 | 241.00 | 242.60 | 238.40 | 242.60 | 242.60 | 0.66% | 108,889 |
| Dec 17, 2025 | 241.00 | 242.80 | 239.00 | 241.00 | 241.00 | -0.33% | 111,129 |
| Dec 16, 2025 | 243.00 | 243.00 | 241.20 | 241.80 | 241.80 | -0.74% | 83,736 |
| Dec 15, 2025 | 245.60 | 248.00 | 242.00 | 243.60 | 243.60 | -0.81% | 146,194 |
| Dec 12, 2025 | 245.40 | 249.60 | 245.40 | 245.60 | 245.60 | 0.24% | 67,865 |
| Dec 11, 2025 | 241.40 | 245.80 | 240.80 | 245.00 | 245.00 | 1.32% | 77,934 |
| Dec 10, 2025 | 242.40 | 242.60 | 240.00 | 241.80 | 241.80 | -0.41% | 48,392 |
| Dec 9, 2025 | 243.60 | 245.20 | 241.20 | 242.80 | 242.80 | -0.33% | 76,088 |
| Dec 8, 2025 | 249.00 | 249.00 | 243.60 | 243.60 | 243.60 | -2.48% | 78,017 |
| 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% | 84,171 |
| 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% | 83,390 |
| Nov 21, 2025 | 243.00 | 248.80 | 243.00 | 247.20 | 247.20 | 0.16% | 91,764 |
| 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 |