Unlock stock picks and a broker-level newsfeed that powers Wall Street.
IOB - Delayed Quote SEK

Bure Equity AB (publ) (0N7D.IL)

Compare
342.50
+9.70
+(2.91%)
At close: March 14 at 5:07:17 PM GMT
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Mar 14, 2025329.80343.40329.00342.50342.501,763
Mar 13, 2025325.00332.40327.00332.80332.80723
Mar 12, 2025322.10328.60324.80324.60324.601,941
Mar 11, 2025323.10324.20318.20323.10323.101,414
Mar 10, 2025329.60329.60324.60324.80324.801,544
Mar 7, 2025330.50332.00326.60329.80329.801,349
Mar 6, 2025339.10337.20331.20332.60332.60813
Mar 5, 2025342.90347.20337.40335.30335.301,569
Mar 4, 2025349.00349.60336.00342.70342.701,388
Mar 3, 2025356.40356.40352.80356.60356.605,832
Feb 28, 2025358.30357.80353.80358.30358.309,650
Feb 27, 2025364.40364.00359.00364.40364.401,491
Feb 26, 2025367.10369.60365.20367.10367.10417
Feb 25, 2025374.90375.60365.60367.50367.501,606
Feb 24, 2025385.80384.60375.60377.80377.80901
Feb 21, 2025388.80402.80386.20388.80388.801,318
Feb 20, 2025401.40401.00382.80383.50383.5037,334
Feb 19, 2025415.70417.00401.60402.30402.301,037
Feb 18, 2025416.20415.40412.60415.70415.70760
Feb 17, 2025414.50416.40414.00415.10415.10777
Feb 14, 2025412.20417.40410.80411.10411.10751
Feb 13, 2025407.10412.80403.00407.10407.10580
Feb 12, 2025409.40412.00403.80410.70410.70481
Feb 11, 2025406.10409.60405.00405.60405.604,644
Feb 10, 2025403.30407.00405.20408.80408.80890
Feb 7, 2025408.80410.40404.00410.10410.10332
Feb 6, 2025401.20411.80402.20408.00408.00525
Feb 5, 2025395.10400.20391.00396.60396.60546
Feb 4, 2025392.40396.00390.60396.00396.00897
Feb 3, 2025393.60394.60383.00389.80389.80823
Jan 31, 2025401.20405.40401.60404.00404.00541
Jan 30, 2025395.50402.60396.80402.50402.50765
Jan 29, 2025394.10395.80392.60396.80396.80399
Jan 28, 2025388.20394.40388.00393.80393.80902
Jan 27, 2025385.80389.20383.20386.30386.30700
Jan 24, 2025393.60397.80390.60396.80396.801,809
Jan 23, 2025389.60394.40388.80390.30390.301,209
Jan 22, 2025384.80395.20390.20388.20388.20431
Jan 21, 2025378.70384.20376.80384.40384.40685
Jan 20, 2025379.30380.20376.60380.00380.00354
Jan 17, 2025380.40381.20377.80379.30379.301,269
Jan 16, 2025380.60381.40375.60379.70379.701,095
Jan 15, 2025367.10377.80369.00378.30378.301,533
Jan 14, 2025365.40370.40366.00366.50366.501,403
Jan 13, 2025373.20370.00361.00365.00365.001,641
Jan 10, 2025375.30382.20375.60376.00376.00857
Jan 9, 2025391.10388.40371.00373.40373.40886
Jan 8, 2025393.20398.40391.60395.50395.50661
Jan 7, 2025395.70405.80393.00392.20392.20481
Jan 6, 2025392.60392.60392.60392.60392.60-
Jan 3, 2025393.60395.60390.60392.60392.60529
Jan 2, 2025383.30395.00387.40388.00388.00902
Dec 31, 2024380.00380.00380.00380.00380.00-
Dec 30, 2024379.30382.20378.80380.00380.00904
Dec 27, 2024376.00381.40379.20377.00377.00373
Dec 24, 2024373.80373.80373.80373.80373.80-
Dec 23, 2024376.20377.60371.80373.80373.80680
Dec 20, 2024371.30377.00368.80371.50371.50860
Dec 19, 2024375.70378.00374.40376.00376.001,874
Dec 18, 2024372.20382.40374.60382.30382.30362
Dec 17, 2024385.40383.20371.00375.50375.50820
Dec 16, 2024386.70385.80382.20385.40385.40267
Dec 13, 2024386.30391.40385.80387.70387.70385
Dec 12, 2024388.20389.00383.00389.80389.80641
Dec 11, 2024388.80389.60383.20387.30387.30559
Dec 10, 2024391.50393.60391.00394.50394.50285
Dec 9, 2024396.00400.60391.80397.60397.60945
Dec 6, 2024390.30395.40388.60394.50394.50686
Dec 5, 2024378.70391.80384.40388.40388.402,257
Dec 4, 2024369.00377.00372.20372.80372.807,502
Dec 3, 2024374.90372.40367.20373.60373.60365
Dec 2, 2024366.90371.60364.60366.50366.501,876
Nov 29, 2024370.30372.00366.80371.70371.701,865
Nov 28, 2024369.20373.80370.00371.50371.50687
Nov 27, 2024369.40370.80366.00369.60369.601,464
Nov 26, 2024372.80373.60368.60373.40373.40518
Nov 25, 2024372.00376.40370.80369.80369.8033,521
Nov 22, 2024357.40367.20357.00367.30367.301,016
Nov 21, 2024355.70356.20351.80355.50355.50580
Nov 20, 2024358.10361.37355.20361.00361.00507
Nov 19, 2024363.70364.80354.60357.40357.401,835
Nov 18, 2024368.80370.00364.00369.40369.40324
Nov 15, 2024376.20377.00369.60373.20373.20345
Nov 14, 2024369.20378.00372.40371.70371.70453
Nov 13, 2024379.30381.20367.00371.30371.303,915
Nov 12, 2024387.70384.60377.40379.10379.10415
Nov 11, 2024383.70392.00385.60390.70390.70244
Nov 8, 2024376.80382.40372.40384.00384.001,026
Nov 7, 2024374.10379.80373.80381.60381.60851
Nov 6, 2024377.40387.40374.80377.00377.001,733
Nov 5, 2024379.10378.80374.60379.10379.10755
Nov 4, 2024378.10380.00377.20378.90378.901,535
Nov 1, 2024381.20382.80378.60382.30382.30208
Oct 31, 2024382.10383.20379.40382.30382.30172
Oct 30, 2024396.00398.00388.40388.60388.601,018
Oct 29, 2024402.10405.80398.60402.10402.10493
Oct 28, 2024396.20402.00396.40396.60396.60564
Oct 25, 2024391.50397.80393.20392.20392.203,866
Oct 24, 2024384.20396.60391.60392.00392.001,620
Oct 23, 2024385.20389.00382.00386.30386.30443
Oct 22, 2024383.50389.00378.80383.50383.502,455
Oct 21, 2024389.40390.00383.00389.40389.40393
Oct 18, 2024389.60391.80387.60389.60389.60531
Oct 17, 2024387.50392.24385.00388.80388.802,085
Oct 16, 2024386.10384.30382.40386.10386.10352
Oct 15, 2024378.50387.20382.60387.70387.70577
Oct 14, 2024382.30384.20376.80383.70383.70591
Oct 11, 2024377.00382.60377.60378.90378.902,710
Oct 10, 2024383.70380.80376.80383.70383.701,090
Oct 9, 2024384.40384.20380.60382.10382.10332
Oct 8, 2024385.20387.20382.60384.40384.401,826
Oct 7, 2024394.70390.80384.40386.50386.50351
Oct 4, 2024398.30399.20394.60399.70399.70714
Oct 3, 2024397.00397.60391.60397.00397.00217
Oct 2, 2024405.40400.00397.60403.30403.30247
Oct 1, 2024412.20415.00408.80404.00404.00469
Sep 30, 2024414.30413.20407.80412.60412.601,548
Sep 27, 2024409.40417.20407.00415.30415.30829
Sep 26, 2024397.00414.00398.60406.50406.50853
Sep 25, 2024394.50402.20395.00400.60400.60784
Sep 24, 2024413.00409.80393.40394.30394.301,246
Sep 23, 2024404.60411.40401.60410.30410.30193
Sep 20, 2024405.60409.60402.60408.40408.40257
Sep 19, 2024397.40405.60398.60406.70406.70463
Sep 18, 2024397.40394.80390.80395.50395.50512
Sep 17, 2024400.60403.00400.00402.10402.101,386
Sep 16, 2024398.10399.00393.00394.10394.10155
Sep 13, 2024398.50401.40395.20397.40397.40595
Sep 12, 2024394.90398.00393.80397.00397.00231
Sep 11, 2024400.40402.60388.80393.00393.00956
Sep 10, 2024396.60401.20396.40398.70398.70437
Sep 9, 2024403.30407.80396.80398.10398.10482
Sep 6, 2024402.10409.20398.20406.10406.10370
Sep 5, 2024409.20409.80405.00409.00409.00243
Sep 4, 2024403.10412.40405.80414.30414.30326
Sep 3, 2024416.60418.40409.40415.70415.70692
Sep 2, 2024418.10417.00408.60414.90414.90550
Aug 30, 2024404.20416.20411.40413.20413.20480
Aug 29, 2024409.60409.80405.00408.60408.60354
Aug 28, 2024413.00414.80406.60410.30410.309,021
Aug 27, 2024404.80411.20405.20404.80404.80468
Aug 23, 2024399.50406.00402.00402.30402.30488
Aug 22, 2024395.30400.60394.80394.90394.90312
Aug 21, 2024388.60397.80392.40396.40396.40869
Aug 20, 2024384.40387.60384.60385.00385.00153
Aug 19, 2024387.30386.00383.80388.80388.80500
Aug 16, 2024391.10395.00386.00386.50386.50457
Aug 15, 2024384.60388.80380.80386.70386.70902
Aug 14, 2024378.90383.00379.20380.20380.20392
Aug 13, 2024378.50379.80374.00379.50379.50157
Aug 12, 2024377.40378.00373.80377.40377.40506
Aug 9, 2024372.00377.20373.40372.00372.00292
Aug 8, 2024363.70370.40361.80370.70370.701,131
Aug 7, 2024358.30369.00361.80365.20365.201,541
Aug 6, 2024362.90365.20354.80357.00357.00421
Aug 5, 2024358.30356.80349.80358.50358.50550
Aug 2, 2024386.10383.00374.20376.20376.20391
Aug 1, 2024401.60402.60390.60393.60393.60319
Jul 31, 2024407.50404.40401.80407.50407.501,561
Jul 30, 2024402.30406.40403.00402.30402.30196
Jul 29, 2024399.70405.20401.00399.70399.70681
Jul 26, 2024390.90400.80392.20398.50398.50844
Jul 25, 2024395.70391.80384.20388.20388.20111
Jul 24, 2024400.00400.00396.20400.00400.0045,050
Jul 23, 2024399.30401.00397.20399.30399.30294
Jul 22, 2024392.60397.80393.00393.40393.40765
Jul 19, 2024390.70391.60387.80390.70390.70281
Jul 18, 2024384.40390.00385.20390.10390.10802
Jul 17, 2024361.60383.00365.00383.70383.701,407
Jul 16, 2024352.20361.60352.20358.50358.501,173
Jul 15, 2024352.80353.60351.80352.20352.20439
Jul 12, 2024352.00355.60347.00350.90350.901,386
Jul 11, 2024349.20352.20347.40349.20349.20704
Jul 10, 2024348.80351.00346.60349.40349.40426
Jul 9, 2024351.10351.60349.80351.10351.10243
Jul 8, 2024351.30351.20348.40350.50350.50510
Jul 5, 2024350.50354.00350.60350.50350.50617
Jul 4, 2024350.10352.40349.40350.10350.10121
Jul 3, 2024353.60351.20348.80353.40353.401,096
Jul 2, 2024353.20353.00346.40346.30346.301,156
Jul 1, 2024357.80357.00351.20357.80357.80462
Jun 28, 2024360.00361.40356.20360.00360.00914
Jun 27, 2024356.00359.60355.20356.00356.00954
Jun 26, 2024359.50363.20356.40360.00360.00658
Jun 25, 2024362.90361.40357.80362.10362.10677
Jun 24, 2024362.90367.80359.80362.90362.90503
Jun 21, 2024364.80364.80364.80364.80364.80-
Jun 20, 2024359.10365.00362.40364.80364.80391
Jun 19, 2024363.10362.00357.60363.10363.10526
Jun 18, 2024363.10364.00361.60363.10363.10915
Jun 17, 2024363.50362.80354.40356.80356.80623
Jun 14, 2024367.50368.60358.40360.80360.801,194
Jun 13, 2024379.30378.40368.20371.50371.50309
Jun 12, 2024373.20381.00371.20381.00381.00919
Jun 11, 2024371.30374.80369.40374.30374.307,435
Jun 10, 2024372.40372.40365.80371.50371.50546
Jun 7, 2024370.30371.00368.00370.10370.10658
Jun 6, 2024370.10370.10370.10370.10370.10-
Jun 5, 2024369.40370.80365.20370.10370.10535
Jun 4, 2024365.00370.80366.00365.40365.40573
Jun 3, 2024366.10366.00362.00364.60364.60328
May 31, 2024359.10366.00354.60365.40365.403,962
May 30, 2024361.60360.40356.60358.30358.30653
May 29, 2024359.10364.20361.20359.30359.301,100
May 28, 2024363.30365.20361.00363.30363.30728
May 24, 2024362.10365.20362.60361.60361.60113
May 23, 2024364.00367.60365.20364.60364.60682
May 22, 2024363.50365.00363.20363.30363.30973
May 21, 2024367.50368.60362.40362.10362.101,967
May 20, 2024366.70371.20368.60367.50367.50417
May 17, 2024366.70368.00366.20367.50367.50542
May 16, 2024374.50373.60367.60368.60368.60292
May 15, 2024371.70375.60369.40375.70375.70851
May 14, 2024367.70371.40369.40370.30370.30794
May 13, 2024373.40380.40364.00366.90366.90719
May 10, 2024363.50371.20365.80372.60372.6054,530
May 9, 2024360.80360.80360.80360.80360.80-
May 8, 2024 2.50 Dividend
May 8, 2024361.80364.40362.00360.80360.804,588
May 7, 2024360.80361.80357.40360.80358.30949
May 3, 2024345.40354.80344.20352.60350.16817
May 2, 2024348.60345.00341.00345.00342.61221
May 1, 2024342.30342.30342.30342.30339.93-
Apr 30, 2024346.30348.40345.40342.30339.93957
Apr 29, 2024334.50345.00336.00342.30339.93728
Apr 26, 2024326.50334.40331.23335.30332.982,610
Apr 25, 2024333.20337.20323.40326.30324.0445,908
Apr 24, 2024333.40337.20332.20339.10336.752,017
Apr 23, 2024320.60330.98321.00329.60327.322,179
Apr 22, 2024324.60324.00320.80323.70321.461,505
Apr 19, 2024320.40323.20316.20318.10315.901,336
Apr 18, 2024327.10329.60321.40324.40322.151,244
Apr 17, 2024321.80328.00323.27323.50321.262,038
Apr 16, 2024324.20325.80321.60321.40319.171,275
Apr 15, 2024327.50332.00329.38329.40327.121,780
Apr 12, 2024330.50337.40327.38332.00329.701,281
Apr 11, 2024325.80329.00321.60325.40323.1583,122
Apr 10, 2024328.40330.00324.20323.70321.462,493
Apr 9, 2024329.80331.40324.60329.80327.512,278
Apr 8, 2024323.50331.40322.80329.60327.324,229
Apr 5, 2024316.40323.00316.40322.50320.272,535
Apr 4, 2024326.30324.40319.80320.00317.781,686
Apr 3, 2024325.80326.58322.40325.80323.543,102
Apr 2, 2024343.50343.00325.40329.40327.126,818
Mar 28, 2024339.50343.60342.40339.50337.151,081
Mar 27, 2024331.50339.80337.00339.50337.154,325
Mar 26, 2024336.00334.40332.00336.00333.671,926
Mar 25, 2024339.50340.60334.80340.20337.842,398
Mar 22, 2024338.10339.80337.60338.10335.76121,980
Mar 21, 2024342.30342.60337.20337.20334.864,099
Mar 20, 2024333.20338.40329.60333.20330.893,337
Mar 19, 2024330.90332.99326.40330.90328.612,122
Mar 18, 2024336.40336.80332.38336.40334.07219,385
Mar 15, 2024333.60339.40332.60333.60331.2937,210
Mar 14, 2024338.90338.80331.00332.20329.9035,173