Stockholm - Delayed Quote SEK

Bufab AB (publ) (BUFAB.ST)

86.80

-0.05

(-0.06%)

At close: June 13 at 5:29:52 PM GMT+2

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	85.00	87.50	84.95	86.80	86.80	509,204
Jun 12, 2025	88.15	88.20	85.10	86.85	86.85	256,518
Jun 11, 2025	86.35	88.35	86.25	88.00	88.00	414,297
Jun 10, 2025	85.20	86.80	84.30	86.40	86.40	137,890
Jun 9, 2025	84.30	87.05	83.70	85.20	85.20	258,768
Jun 5, 2025	82.00	84.65	82.00	84.10	84.10	387,000
Jun 4, 2025	82.00	83.55	81.80	81.90	81.90	103,677
Jun 3, 2025	81.70	82.45	80.35	81.85	81.85	66,439
Jun 2, 2025	83.00	84.40	81.10	81.50	81.50	244,417
May 30, 2025	82.50	84.45	82.00	83.60	83.60	224,445
May 28, 2025	82.75	84.15	81.85	83.10	83.10	40,795
May 27, 2025	81.25	83.10	80.90	82.40	82.40	102,387
May 26, 2025	78.60	81.95	78.60	81.00	81.00	101,266
May 23, 2025	79.80	81.00	77.70	78.70	78.70	89,264
May 22, 2025	81.60	81.90	79.40	79.85	79.85	124,046
May 21, 2025	85.00	85.10	81.15	82.30	82.30	114,047
May 20, 2025	84.50	84.70	82.40	83.05	83.05	94,470
May 19, 2025	84.50	84.80	83.50	84.30	84.30	73,899
May 16, 2025	87.70	87.70	84.40	84.70	84.70	256,895
May 15, 2025	87.00	87.70	85.30	87.05	87.05	199,371
May 14, 2025	85.70	87.85	84.70	87.20	87.20	123,850
May 13, 2025	85.10	86.85	84.40	85.75	85.75	82,454
May 12, 2025	81.95	86.69	81.72	85.49	85.49	171,847
May 9, 2025	5:1 Stock Splits
May 9, 2025	86.00	86.00	81.56	81.74	81.74	49,739
May 8, 2025	80.32	81.84	80.32	81.56	81.56	200,440
May 7, 2025	79.80	80.36	78.68	79.84	79.84	121,490
May 6, 2025	79.40	80.76	77.80	80.00	80.00	446,745
May 5, 2025	79.84	79.84	77.08	78.08	78.08	136,130
May 2, 2025	80.20	81.60	77.84	79.72	79.72	269,685
Apr 30, 2025	78.00	80.16	77.92	80.04	80.04	52,190
Apr 29, 2025	78.44	78.48	77.32	77.92	77.92	203,405
Apr 28, 2025	77.68	79.04	77.08	78.00	78.00	181,470
Apr 25, 2025	1.05 Dividend
Apr 25, 2025	76.20	78.24	75.28	77.48	77.48	262,660
Apr 24, 2025	75.44	78.08	73.20	77.16	76.11	165,085
Apr 23, 2025	72.80	75.80	72.80	74.56	73.55	188,260
Apr 22, 2025	72.04	72.92	69.80	72.92	71.93	73,780
Apr 17, 2025	72.64	72.84	71.72	72.04	71.06	41,350
Apr 16, 2025	74.64	74.64	72.36	73.04	72.05	59,850
Apr 15, 2025	73.40	74.64	72.80	74.60	73.58	125,135
Apr 14, 2025	69.52	73.44	68.80	73.36	72.36	188,780
Apr 11, 2025	72.40	72.40	67.80	67.80	66.88	310,435
Apr 10, 2025	81.16	81.16	71.56	72.00	71.02	298,975
Apr 9, 2025	69.52	71.44	67.96	69.08	68.14	114,070
Apr 8, 2025	72.32	73.96	72.04	72.52	71.53	273,820
Apr 7, 2025	70.76	77.04	70.76	72.32	71.34	481,010
Apr 4, 2025	77.00	79.16	74.92	76.36	75.32	415,050
Apr 3, 2025	78.56	80.60	76.04	78.80	77.73	70,075
Apr 2, 2025	81.60	81.64	79.00	80.48	79.38	122,420
Apr 1, 2025	79.80	82.28	79.80	81.60	80.49	62,970
Mar 31, 2025	81.44	81.60	79.40	80.12	79.03	268,790
Mar 28, 2025	84.56	84.56	82.00	82.32	81.20	128,910
Mar 27, 2025	86.32	86.32	82.72	84.00	82.86	611,105
Mar 26, 2025	87.56	87.56	84.84	86.16	84.99	93,430
Mar 25, 2025	87.52	87.52	85.80	86.00	84.83	86,790
Mar 24, 2025	85.68	87.48	85.40	86.92	85.74	113,120
Mar 21, 2025	86.00	86.44	84.76	85.68	84.51	402,625
Mar 20, 2025	88.32	89.32	85.80	87.12	85.93	129,975
Mar 19, 2025	88.04	89.16	87.56	89.00	87.79	150,285
Mar 18, 2025	86.60	87.64	86.56	87.56	86.37	78,800
Mar 17, 2025	86.92	87.68	86.16	86.80	85.62	232,270
Mar 14, 2025	86.88	88.16	85.96	87.08	85.90	116,155
Mar 13, 2025	85.24	87.04	85.04	86.44	85.26	716,960
Mar 12, 2025	85.04	87.64	84.48	86.40	85.22	336,020
Mar 11, 2025	88.24	88.88	84.64	84.72	83.57	88,070
Mar 10, 2025	89.64	90.68	87.84	88.20	87.00	92,510
Mar 7, 2025	88.04	90.24	87.48	89.48	88.26	167,605
Mar 6, 2025	89.76	90.04	87.00	89.28	88.07	85,450
Mar 5, 2025	89.60	91.64	89.60	89.76	88.54	95,325
Mar 4, 2025	92.08	93.84	87.52	87.80	86.61	150,040
Mar 3, 2025	92.00	92.88	90.76	92.08	90.83	79,300
Feb 28, 2025	90.80	91.56	90.20	90.48	89.25	261,015
Feb 27, 2025	95.64	95.64	90.80	91.40	90.16	77,675
Feb 26, 2025	93.48	93.48	92.20	92.56	91.30	89,560
Feb 25, 2025	92.28	93.12	90.84	90.84	89.60	56,455
Feb 24, 2025	92.08	93.16	90.92	92.28	91.02	109,145
Feb 21, 2025	93.16	94.20	92.08	92.32	91.06	156,890
Feb 20, 2025	92.72	93.68	91.84	92.88	91.62	86,625
Feb 19, 2025	97.20	97.20	92.76	92.76	91.50	193,860
Feb 18, 2025	95.80	98.28	95.60	97.16	95.84	196,130
Feb 17, 2025	94.68	96.08	93.72	95.96	94.65	102,565
Feb 14, 2025	93.80	95.44	93.12	95.08	93.79	176,305
Feb 13, 2025	91.32	93.84	90.96	93.84	92.56	97,510
Feb 12, 2025	89.92	91.28	89.32	90.56	89.33	142,800
Feb 11, 2025	89.20	90.96	88.76	89.64	88.42	194,780
Feb 10, 2025	89.04	89.60	87.72	89.16	87.95	259,580
Feb 7, 2025	88.16	89.68	85.00	89.16	87.95	195,275
Feb 6, 2025	89.00	90.44	85.56	88.28	87.08	365,340
Feb 5, 2025	93.60	94.00	92.88	93.00	91.73	92,620
Feb 4, 2025	91.68	93.68	91.36	93.64	92.37	162,865
Feb 3, 2025	90.44	92.92	89.12	92.44	91.18	108,770
Jan 31, 2025	93.40	94.28	92.60	93.48	92.21	85,685
Jan 30, 2025	91.96	93.52	91.56	92.84	91.58	245,360
Jan 29, 2025	94.68	94.84	91.72	91.84	90.59	161,975
Jan 28, 2025	91.60	94.64	91.60	93.48	92.21	253,620
Jan 27, 2025	91.92	92.36	90.84	91.96	90.71	604,795
Jan 24, 2025	90.76	92.00	90.72	91.88	90.63	81,500
Jan 23, 2025	90.76	91.24	90.08	91.00	89.76	157,975
Jan 22, 2025	88.44	90.44	88.44	90.40	89.17	115,300
Jan 21, 2025	87.80	88.52	86.88	88.44	87.24	91,115
Jan 20, 2025	87.00	87.62	86.32	87.04	85.86	97,820
Jan 17, 2025	86.44	88.00	86.20	86.84	85.66	58,250
Jan 16, 2025	84.48	86.80	84.24	86.24	85.07	166,205
Jan 15, 2025	85.04	85.04	82.72	84.36	83.21	114,150
Jan 14, 2025	82.16	83.32	81.72	81.92	80.81	185,350
Jan 13, 2025	83.60	83.60	81.16	82.16	81.04	100,720
Jan 10, 2025	85.24	86.16	83.24	83.24	82.11	66,355
Jan 9, 2025	85.56	86.28	85.08	85.56	84.40	244,910
Jan 8, 2025	85.60	87.08	84.84	85.48	84.32	86,195
Jan 7, 2025	86.80	89.04	85.20	86.00	84.83	140,505
Jan 3, 2025	87.92	88.44	86.72	86.72	85.54	44,180
Jan 2, 2025	88.00	89.44	87.80	87.80	86.61	80,545
Dec 30, 2024	87.36	88.04	86.76	87.84	86.64	103,675
Dec 27, 2024	87.16	88.76	87.16	87.52	86.33	65,200
Dec 23, 2024	86.92	87.84	86.44	87.16	85.97	42,265
Dec 20, 2024	87.00	87.20	85.04	86.96	85.78	663,130
Dec 19, 2024	88.00	89.04	86.84	87.16	85.97	118,615
Dec 18, 2024	88.08	89.40	87.76	89.16	87.95	124,895
Dec 17, 2024	88.76	89.40	87.20	88.16	86.96	360,995
Dec 16, 2024	89.28	90.00	87.84	89.00	87.79	194,335
Dec 13, 2024	90.32	91.00	88.92	89.28	88.07	79,630
Dec 12, 2024	90.00	90.92	89.32	90.60	89.37	153,655
Dec 11, 2024	89.84	90.64	88.60	90.12	88.89	164,245
Dec 10, 2024	90.80	91.40	89.72	89.84	88.62	561,345
Dec 9, 2024	90.08	91.80	89.68	91.08	89.84	208,530
Dec 6, 2024	88.80	90.36	88.40	90.08	88.85	96,080
Dec 5, 2024	90.00	90.40	88.04	88.80	87.59	135,520
Dec 4, 2024	86.72	89.60	86.64	89.32	88.10	188,765
Dec 3, 2024	85.80	86.96	85.28	86.72	85.54	249,260
Dec 2, 2024	81.60	85.52	81.40	85.52	84.36	146,895
Nov 29, 2024	82.04	82.32	80.92	81.60	80.49	115,195
Nov 28, 2024	80.80	83.12	80.76	82.04	80.92	272,725
Nov 27, 2024	83.24	84.40	82.96	83.00	81.87	342,025
Nov 26, 2024	80.04	84.00	80.04	83.72	82.58	141,215
Nov 25, 2024	83.96	84.56	82.84	83.40	82.27	253,445
Nov 22, 2024	82.56	83.64	81.40	82.84	81.71	307,015
Nov 21, 2024	79.48	82.84	79.28	82.56	81.44	92,210
Nov 20, 2024	81.16	83.48	81.00	81.00	79.90	127,860
Nov 19, 2024	82.00	82.36	78.68	81.24	80.13	168,665
Nov 18, 2024	79.80	81.84	79.60	81.44	80.33	319,640
Nov 15, 2024	83.20	84.40	80.52	80.52	79.42	199,310
Nov 14, 2024	81.36	83.64	81.36	83.36	82.23	122,445
Nov 13, 2024	81.36	82.84	80.12	81.80	80.69	352,455
Nov 12, 2024	81.96	82.76	81.28	82.72	81.59	512,780
Nov 11, 2024	81.76	82.76	81.08	81.96	80.84	234,570
Nov 8, 2024	79.28	80.68	79.08	80.00	78.91	69,630
Nov 7, 2024	77.16	79.96	77.16	79.28	78.20	71,835
Nov 6, 2024	77.92	79.36	76.68	77.20	76.15	148,415
Nov 5, 2024	76.84	78.04	76.12	77.88	76.82	103,080
Nov 4, 2024	74.96	76.84	74.96	76.84	75.79	411,940
Nov 1, 2024	75.56	76.84	74.96	74.96	73.94	34,655
Oct 31, 2024	76.04	77.40	75.80	76.36	75.32	132,985
Oct 30, 2024	76.44	77.92	76.44	77.24	76.19	164,385
Oct 29, 2024	78.00	78.32	77.16	77.84	76.78	118,060
Oct 28, 2024	77.60	78.40	77.28	78.00	76.94	289,385
Oct 25, 2024	74.40	78.72	74.40	77.80	76.74	201,375
Oct 24, 2024	74.68	79.88	74.56	78.00	76.94	544,595
Oct 23, 2024	73.48	73.48	71.36	72.96	71.97	212,925
Oct 22, 2024	72.16	73.48	70.88	73.48	72.48	213,290
Oct 21, 2024	72.00	72.72	71.20	72.16	71.18	73,335
Oct 18, 2024	71.96	73.12	71.20	72.32	71.34	71,695
Oct 17, 2024	70.92	72.68	70.92	71.96	70.98	68,885
Oct 16, 2024	71.80	71.80	70.28	71.32	70.35	103,985
Oct 15, 2024	71.40	72.16	70.72	71.80	70.82	170,405
Oct 14, 2024	71.88	72.88	70.44	71.32	70.35	104,495
Oct 11, 2024	70.84	72.36	70.36	71.88	70.90	64,625
Oct 10, 2024	71.64	72.32	69.96	70.84	69.88	97,290
Oct 9, 2024	71.00	72.80	70.64	72.32	71.34	91,720
Oct 8, 2024	71.44	71.44	70.28	71.36	70.39	134,715
Oct 7, 2024	72.60	72.92	71.08	71.56	70.59	157,170
Oct 4, 2024	71.80	73.16	71.32	72.60	71.61	223,595
Oct 3, 2024	72.96	73.24	71.72	71.80	70.82	219,180
Oct 2, 2024	72.08	72.08	70.96	71.84	70.86	111,355
Oct 1, 2024	72.00	73.64	71.72	72.08	71.10	106,590
Sep 30, 2024	73.76	74.20	72.68	72.88	71.89	151,055
Sep 27, 2024	73.44	73.84	72.72	73.76	72.76	73,055
Sep 26, 2024	73.68	74.24	72.84	73.44	72.44	91,385
Sep 25, 2024	71.52	73.24	71.12	72.60	71.61	152,850
Sep 24, 2024	69.16	72.00	68.72	72.00	71.02	1,547,855
Sep 23, 2024	72.72	72.96	67.76	68.60	67.67	1,106,480
Sep 20, 2024	74.80	74.80	72.20	73.12	72.12	286,615
Sep 19, 2024	76.00	76.24	74.40	75.00	73.98	305,450
Sep 18, 2024	81.76	81.76	74.12	75.32	74.30	781,965
Sep 17, 2024	81.36	82.20	79.36	80.40	79.31	183,760
Sep 16, 2024	81.00	82.56	80.20	81.60	80.49	224,615
Sep 13, 2024	81.16	83.48	80.60	83.00	81.87	331,715
Sep 12, 2024	81.64	82.04	80.20	80.76	79.66	139,010
Sep 11, 2024	82.16	82.52	79.40	80.12	79.03	92,245
Sep 10, 2024	83.72	84.36	81.60	82.16	81.04	76,020
Sep 9, 2024	81.84	83.72	81.00	83.72	82.58	58,020
Sep 6, 2024	82.08	82.56	80.28	80.32	79.23	58,750
Sep 5, 2024	81.24	85.40	81.24	82.08	80.96	83,725
Sep 4, 2024	87.60	87.60	84.04	85.28	84.12	80,640
Sep 3, 2024	84.64	87.40	84.64	85.20	84.04	53,840
Sep 2, 2024	86.92	87.40	84.24	86.84	85.66	72,090
Aug 30, 2024	86.68	87.24	85.44	86.92	85.74	101,960
Aug 29, 2024	85.96	87.08	85.20	86.68	85.50	74,675
Aug 28, 2024	84.88	86.92	84.68	85.96	84.79	60,040
Aug 27, 2024	84.64	85.20	84.16	84.88	83.72	65,710
Aug 26, 2024	84.00	84.64	82.40	84.64	83.49	55,480
Aug 23, 2024	82.52	84.00	81.64	84.00	82.86	74,360
Aug 22, 2024	82.28	82.80	81.60	82.08	80.96	37,225
Aug 21, 2024	80.80	82.36	80.00	82.28	81.16	71,295
Aug 20, 2024	82.20	82.32	80.44	80.80	79.70	85,975
Aug 19, 2024	81.84	82.32	80.88	82.04	80.92	23,900
Aug 16, 2024	82.60	82.60	81.00	81.32	80.21	27,510
Aug 15, 2024	81.68	82.32	80.36	81.88	80.77	31,470
Aug 14, 2024	81.72	82.12	79.52	80.72	79.62	283,700
Aug 13, 2024	81.48	81.68	79.72	80.96	79.86	48,890
Aug 12, 2024	81.36	81.60	79.60	80.52	79.42	31,550
Aug 9, 2024	79.40	82.16	79.40	81.32	80.21	49,300
Aug 8, 2024	81.40	84.16	79.08	79.40	78.32	160,265
Aug 7, 2024	80.56	83.36	80.56	82.00	80.88	51,505
Aug 6, 2024	81.16	83.64	79.00	80.52	79.42	56,840
Aug 5, 2024	77.28	82.28	76.52	80.96	79.86	376,080
Aug 2, 2024	86.60	86.76	82.32	82.40	81.28	96,910
Aug 1, 2024	89.16	89.72	87.24	87.32	86.13	91,655
Jul 31, 2024	89.80	89.80	88.68	89.28	88.07	96,350
Jul 30, 2024	88.28	88.92	87.20	88.92	87.71	64,775
Jul 29, 2024	88.20	88.64	87.56	88.28	87.08	65,285
Jul 26, 2024	85.72	88.20	85.32	88.04	86.84	53,125
Jul 25, 2024	87.80	87.80	84.20	85.64	84.47	116,510
Jul 24, 2024	89.00	89.00	87.16	87.96	86.76	81,165
Jul 23, 2024	89.00	89.24	87.32	89.00	87.79	119,965
Jul 22, 2024	89.96	90.52	88.32	88.76	87.55	238,110
Jul 19, 2024	84.92	90.68	84.92	90.68	89.45	116,635
Jul 18, 2024	89.36	91.00	88.80	91.00	89.76	250,245
Jul 17, 2024	89.60	90.20	88.68	90.08	88.85	167,475
Jul 16, 2024	89.00	90.20	86.76	90.20	88.97	238,410
Jul 15, 2024	86.00	89.20	85.68	89.20	87.99	222,670
Jul 12, 2024	79.60	86.88	78.84	86.84	85.66	325,975
Jul 11, 2024	73.20	79.80	72.32	79.20	78.12	525,380
Jul 10, 2024	78.76	79.76	77.60	77.72	76.66	125,620
Jul 9, 2024	79.24	79.80	78.00	78.00	76.94	59,420
Jul 8, 2024	79.24	80.24	78.40	79.84	78.75	85,555
Jul 5, 2024	79.56	79.80	78.48	79.24	78.16	86,930
Jul 4, 2024	79.60	80.40	79.20	79.56	78.48	104,560
Jul 3, 2024	78.24	80.48	78.20	79.20	78.12	92,895
Jul 2, 2024	78.04	78.24	77.20	78.20	77.14	91,175
Jul 1, 2024	78.80	79.20	77.48	78.00	76.94	88,190
Jun 28, 2024	76.92	79.48	76.92	78.20	77.14	84,460
Jun 27, 2024	78.80	79.20	77.28	79.20	78.12	102,905
Jun 26, 2024	76.92	77.84	76.84	77.80	76.74	105,225
Jun 25, 2024	78.64	78.64	76.88	76.92	75.87	97,180
Jun 24, 2024	77.80	78.72	76.00	78.68	77.61	262,130
Jun 20, 2024	76.44	78.80	76.40	77.80	76.74	208,985
Jun 19, 2024	75.48	76.80	74.60	76.48	75.44	544,590
Jun 18, 2024	79.72	80.08	75.00	75.00	73.98	301,285
Jun 17, 2024	79.84	81.04	79.40	79.72	78.64	149,155
Jun 14, 2024	82.88	82.88	79.56	79.88	78.79	109,025
Jun 13, 2024	83.80	84.20	82.40	82.84	81.71	92,860

MMGR-B.ST Momentum Group AB (publ)

162.00

-0.25%

INDT.ST Indutrade AB (publ)

256.40

-2.73%

DPLM.L Diploma PLC

4,660.00

-0.98%

TEQ.ST Teqnion AB (publ)

141.60

-0.56%

POOL Pool Corporation

288.90

-2.34%

FAST Fastenal Company

42.17

-1.61%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bufab AB (publ) (BUFAB.ST)

Related Tickers