Skip to main content
Bure Equity AB (publ) (STO:BURE)
Sweden flag Sweden · Delayed Price · Currency is SEK
267.20
-4.60 (-1.69%)
Apr 28, 2026, 5:29 PM CET

Bure Equity AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026270.80271.80266.00268.20--1.32%75,781
Apr 27, 2026273.40276.60269.80271.80271.80-0.59%212,416
Apr 24, 2026271.40276.40268.60273.40273.401.64%194,541
Apr 23, 2026265.00272.80264.20269.00269.001.20%123,012
Apr 22, 2026264.40270.00263.80265.80265.800.45%75,307
Apr 21, 2026261.80270.60260.80264.60264.602.96%266,401
Apr 20, 2026252.00258.00249.80257.00257.000.55%80,665
Apr 17, 2026250.00258.20249.80255.60255.602.57%116,100
Apr 16, 2026247.00252.40246.80249.20249.201.22%91,840
Apr 15, 2026240.60246.20240.40246.20246.202.33%141,934
Apr 14, 2026233.00241.20233.00240.60240.603.53%119,266
Apr 13, 2026228.00233.00226.00232.40232.401.40%46,117
Apr 10, 2026225.20232.00225.00229.20229.202.32%88,947
Apr 9, 2026221.40224.00219.00224.00224.001.17%73,576
Apr 8, 2026227.00228.60220.20221.40221.401.84%104,127
Apr 7, 2026219.60223.20216.60217.40217.400.56%66,218
Apr 2, 2026218.20220.00216.20216.20216.20-2.44%39,297
Apr 1, 2026222.80224.80220.40221.60221.601.84%251,956
Mar 31, 2026213.40219.20212.60217.60217.602.16%84,068
Mar 30, 2026211.00213.60208.20213.00213.000.85%83,644
Mar 27, 2026214.80216.00210.60211.20211.20-1.68%86,760
Mar 26, 2026216.00219.60212.40214.80214.80-1.10%109,293
Mar 25, 2026211.00218.40211.00217.20217.203.82%183,318
Mar 24, 2026209.00210.40206.00209.20209.200.97%106,324
Mar 23, 2026196.10211.80194.40207.20207.202.37%217,724
Mar 20, 2026208.00209.00202.40202.40202.40-2.13%216,869
Mar 19, 2026210.60211.40206.80206.80206.80-3.09%102,260
Mar 18, 2026217.20218.20212.60213.40213.40-1.57%73,867
Mar 17, 2026214.80218.40210.20216.80216.801.78%116,431
Mar 16, 2026210.40214.40210.40213.00213.001.33%107,648
Mar 13, 2026208.80212.20208.00210.20210.20-0.10%90,782
Mar 12, 2026206.80212.20206.00210.40210.401.35%75,913
Mar 11, 2026207.40210.40205.00207.60207.60-0.10%86,130
Mar 10, 2026204.80210.20204.80207.80207.803.38%107,639
Mar 9, 2026202.00202.80199.50201.00201.00-2.14%108,258
Mar 6, 2026208.00210.60204.00205.40205.40-80,676
Mar 5, 2026207.60209.40205.00205.40205.40-1.34%98,480
Mar 4, 2026204.00210.20203.20208.20208.202.06%81,578
Mar 3, 2026208.00208.00201.20204.00204.00-3.23%124,976
Mar 2, 2026208.00213.00206.80210.80210.80-1.68%150,040
Feb 27, 2026211.00214.40209.80214.40214.401.23%248,916
Feb 26, 2026204.60212.60204.60211.80211.804.03%152,306
Feb 25, 2026203.80206.20202.80203.60203.600.10%381,288
Feb 24, 2026201.00206.60201.00203.40203.401.19%186,488
Feb 23, 2026198.50205.40196.30201.00201.000.65%191,895
Feb 20, 2026196.00200.20193.20199.70199.702.10%403,446
Feb 19, 2026192.00198.70190.20195.60195.601.56%359,941
Feb 18, 2026192.80194.30191.10192.60192.60-0.10%180,896
Feb 17, 2026193.30193.80190.90192.80192.80-0.31%72,228
Feb 16, 2026195.30196.40192.70193.40193.40-0.67%95,062
Feb 13, 2026193.40195.30191.40194.70194.700.67%81,107
Feb 12, 2026198.50199.00193.30193.40193.40-2.91%109,903
Feb 11, 2026202.60202.60199.00199.20199.20-1.97%159,508
Feb 10, 2026202.00204.20201.00203.20203.200.59%90,609
Feb 9, 2026203.80205.80201.00202.00202.00-0.79%110,931
Feb 6, 2026205.00205.60201.00203.60203.60-1.26%107,030
Feb 5, 2026210.40210.40205.00206.20206.20-2.64%155,727
Feb 4, 2026211.60213.80209.00211.80211.80-0.28%174,949
Feb 3, 2026219.20219.20211.40212.40212.40-3.01%169,711
Feb 2, 2026218.00221.00215.20219.00219.00-0.36%71,676
Jan 30, 2026221.80222.20219.60219.80219.80-1.08%80,486
Jan 29, 2026223.80224.60219.80222.20222.20-0.71%99,360
Jan 28, 2026221.20224.40220.80223.80223.801.08%61,229
Jan 27, 2026223.00224.20220.60221.40221.40-0.72%102,567
Jan 26, 2026227.00227.00222.00223.00223.00-1.93%79,810
Jan 23, 2026228.60229.60226.20227.40227.40-0.35%68,117
Jan 22, 2026231.40235.00228.00228.20228.20-0.35%102,801
Jan 21, 2026230.20230.60224.60229.00229.00-0.78%57,873
Jan 20, 2026229.00231.60227.00230.80230.80-0.43%75,810
Jan 19, 2026238.00238.00230.60231.80231.80-4.53%85,854
Jan 16, 2026244.20244.40240.80242.80242.80-0.65%118,941
Jan 15, 2026240.60245.80240.60244.40244.401.92%95,264
Jan 14, 2026238.80242.60237.00239.80239.800.33%125,466
Jan 13, 2026237.00243.00233.00239.00239.000.93%111,068
Jan 12, 2026234.60238.80233.60236.80236.800.77%146,646
Jan 9, 2026237.40237.40232.40235.00235.00-1.01%103,697
Jan 8, 2026245.80246.60237.20237.40237.40-3.89%100,779
Jan 7, 2026241.40247.80241.40247.00247.003.43%159,470
Jan 5, 2026239.20241.80237.40238.80238.800.08%64,573
Jan 2, 2026245.80248.00237.80238.60238.60-3.32%108,780
Dec 30, 2025247.60248.00244.80246.80246.80-0.56%67,137
Dec 29, 2025242.40249.00240.80248.20248.202.39%140,980
Dec 23, 2025245.00246.60241.60242.40242.40-1.38%78,945
Dec 22, 2025241.20246.80241.20245.80245.801.91%109,595
Dec 19, 2025242.20243.40240.20241.20241.20-0.58%96,057
Dec 18, 2025241.00242.60238.40242.60242.600.66%108,889
Dec 17, 2025241.00242.80239.00241.00241.00-0.33%111,129
Dec 16, 2025243.00243.00241.20241.80241.80-0.74%83,736
Dec 15, 2025245.60248.00242.00243.60243.60-0.81%146,194
Dec 12, 2025245.40249.60245.40245.60245.600.24%67,865
Dec 11, 2025241.40245.80240.80245.00245.001.32%77,934
Dec 10, 2025242.40242.60240.00241.80241.80-0.41%48,392
Dec 9, 2025243.60245.20241.20242.80242.80-0.33%76,088
Dec 8, 2025249.00249.00243.60243.60243.60-2.48%78,017
Dec 5, 2025247.20250.80245.80249.80249.800.81%91,624
Dec 4, 2025246.00248.60245.40247.80247.801.64%87,660
Dec 3, 2025247.00249.40243.60243.80243.80-1.22%84,171
Dec 2, 2025251.20251.20246.40246.80246.80-1.75%77,686
Dec 1, 2025253.60253.60248.20251.20251.20-1.49%83,149
Nov 28, 2025254.80256.60252.20255.00255.000.08%100,510