Stockholm - Delayed Quote
SEK
Bufab AB (publ) (BUFAB.ST)
134.80
+0.60
(+0.45%)
At close: 5:29:55 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
133.00
135.40
132.80
134.20
134.20
283,780
Oct 30, 2026
135.00
135.60
133.60
134.00
134.00
77,986
Oct 29, 2026
136.60
137.00
134.60
136.00
136.00
97,887
Oct 28, 2026
134.60
136.60
134.00
136.40
136.40
97,058
Oct 27, 2026
132.40
134.60
132.00
134.60
134.60
186,447
Oct 26, 2026
132.80
133.60
130.80
133.20
133.20
207,017
Oct 23, 2026
139.20
140.20
132.40
132.60
132.60
172,523
Oct 22, 2026
141.80
141.80
136.40
136.60
136.60
155,196
Oct 21, 2026
140.20
141.00
138.60
140.80
140.80
163,293
Oct 20, 2026
139.00
142.20
138.40
140.00
140.00
159,550
Oct 19, 2026
143.20
143.80
142.00
143.40
143.40
108,705
Oct 16, 2026
144.00
144.40
141.80
143.40
143.40
199,455
Oct 15, 2026
142.40
143.20
137.40
143.20
143.20
271,215
Oct 14, 2026
140.00
143.80
140.00
143.60
143.60
208,068
Oct 13, 2026
139.80
140.20
138.20
139.20
139.20
169,129
Oct 12, 2026
141.00
142.00
138.00
139.00
139.00
199,197
Oct 9, 2026
138.40
141.60
137.80
139.60
139.60
209,396
Oct 8, 2026
139.60
139.60
136.00
137.20
137.20
262,749
Oct 7, 2026
143.80
144.20
139.20
139.80
139.80
133,525
Oct 6, 2026
144.60
146.40
143.40
144.60
144.60
244,000
Oct 5, 2026
144.00
145.00
142.20
143.00
143.00
151,627
Oct 2, 2026
141.20
144.20
141.20
143.80
143.80
138,298
Oct 1, 2026
142.60
143.20
140.80
141.40
141.40
226,127
Sep 30, 2026
143.40
144.40
141.80
143.00
143.00
502,688
Sep 29, 2026
144.00
144.00
141.60
142.40
142.40
194,315
Sep 28, 2026
144.00
145.20
142.40
143.00
143.00
259,807
Sep 25, 2026
143.40
146.20
143.00
144.00
144.00
149,417
Sep 24, 2026
144.20
145.40
142.40
143.00
143.00
138,541
Sep 23, 2026
145.20
145.40
143.40
145.40
145.40
234,411
Sep 22, 2026
142.80
146.60
142.00
145.40
145.40
92,042
Sep 21, 2026
139.40
144.00
139.40
142.40
142.40
247,076
Sep 18, 2026
139.60
139.60
137.60
138.60
138.60
683,748
Sep 17, 2026
137.80
139.60
137.60
139.00
139.00
285,681
Sep 16, 2026
133.80
138.60
133.80
138.00
138.00
644,869
Sep 15, 2026
133.60
133.80
129.80
131.80
131.80
682,693
Sep 14, 2026
135.40
135.40
133.20
133.80
133.80
846,729
Sep 11, 2026
134.40
135.80
133.00
135.00
135.00
59,990
Sep 10, 2026
134.80
136.40
133.80
134.00
134.00
60,057
Sep 9, 2026
137.20
137.20
132.40
134.80
134.80
158,360
Sep 8, 2026
137.00
137.60
135.40
136.20
136.20
56,456
Sep 7, 2026
137.00
139.40
136.60
137.20
137.20
95,601
Sep 4, 2026
137.00
138.60
135.20
137.20
137.20
51,346
Sep 3, 2026
135.00
138.40
135.00
137.20
137.20
557,227
Sep 2, 2026
135.00
135.40
133.00
134.80
134.80
363,377
Sep 1, 2026
133.80
135.40
132.40
135.20
135.20
423,324
Aug 31, 2026
135.80
136.20
133.00
133.80
133.80
175,392
Aug 28, 2026
135.60
137.20
134.00
135.60
135.60
494,820
Aug 27, 2026
136.80
137.20
135.00
135.40
135.40
83,806
Aug 26, 2026
135.20
137.40
134.60
136.60
136.60
111,712
Aug 25, 2026
132.60
136.00
132.60
134.60
134.60
57,375
Aug 24, 2026
133.00
134.60
132.40
132.40
132.40
38,278
Aug 21, 2026
131.80
134.00
131.80
133.00
133.00
48,063
Aug 20, 2026
131.00
132.60
130.20
131.60
131.60
51,285
Aug 19, 2026
132.80
132.80
130.60
131.00
131.00
65,169
Aug 18, 2026
132.20
133.60
131.80
131.80
131.80
367,722
Aug 17, 2026
133.20
134.80
131.40
133.00
133.00
56,415
Aug 14, 2026
134.20
136.40
132.80
133.40
133.40
78,749
Aug 13, 2026
133.20
134.80
133.20
133.80
133.80
96,152
Aug 12, 2026
133.40
134.20
132.00
133.00
133.00
80,136
Aug 11, 2026
134.00
134.80
133.00
133.20
133.20
69,131
Aug 10, 2026
135.20
135.20
132.40
134.00
134.00
95,133
Aug 7, 2026
134.00
135.40
133.20
135.40
135.40
59,894
Aug 6, 2026
134.40
135.40
133.40
134.00
134.00
132,234
Aug 5, 2026
137.00
138.20
134.00
135.00
135.00
233,187
Aug 4, 2026
137.00
138.20
135.80
137.00
137.00
70,958
Aug 3, 2026
135.20
137.20
135.20
136.80
136.80
51,345
Jul 31, 2026
135.20
137.00
134.20
134.60
134.60
100,680
Jul 30, 2026
135.20
136.40
134.20
134.80
134.80
103,709
Jul 29, 2026
138.00
139.20
133.80
134.20
134.20
106,535
Jul 28, 2026
136.40
138.80
136.40
138.40
138.40
84,758
Jul 27, 2026
138.40
140.40
136.00
136.00
136.00
110,212
Jul 24, 2026
136.80
137.80
136.60
137.80
137.80
58,951
Jul 23, 2026
136.40
138.20
135.60
136.20
136.20
61,971
Jul 22, 2026
135.40
136.40
134.20
136.40
136.40
123,394
Jul 21, 2026
139.20
139.20
133.40
135.00
135.00
156,189
Jul 20, 2026
138.80
140.60
138.00
139.20
139.20
73,615
Jul 17, 2026
139.00
139.60
136.60
139.00
139.00
90,899
Jul 16, 2026
138.00
140.60
137.60
139.40
139.40
269,530
Jul 15, 2026
132.00
138.00
131.20
137.40
137.40
300,316
Jul 14, 2026
130.60
132.60
128.80
131.20
131.20
182,249
Jul 13, 2026
125.20
127.20
124.40
127.20
127.20
69,449
Jul 10, 2026
125.40
127.40
125.00
126.40
126.40
77,526
Jul 9, 2026
125.20
126.60
124.80
125.60
125.60
82,395
Jul 8, 2026
126.60
126.60
122.40
123.80
123.80
129,042
Jul 7, 2026
127.20
130.00
126.20
127.40
127.40
206,903
Jul 6, 2026
128.60
130.00
126.20
127.60
127.60
49,420
Jul 3, 2026
126.00
130.20
122.40
128.60
128.60
333,797
Jul 2, 2026
128.20
130.20
126.40
129.60
129.60
120,197
Jul 1, 2026
128.00
128.00
125.40
127.60
127.60
110,378
Jun 30, 2026
127.00
128.40
126.00
126.80
126.80
181,946
Jun 29, 2026
127.20
128.20
124.80
125.20
125.20
134,803
Jun 26, 2026
127.00
127.60
125.60
126.60
126.60
252,257
Jun 25, 2026
125.60
126.80
124.60
126.60
126.60
137,230
Jun 24, 2026
124.20
125.40
121.20
125.00
125.00
209,935
Jun 23, 2026
121.00
123.00
120.20
122.00
122.00
83,401
Jun 22, 2026
124.00
124.00
118.60
122.20
122.20
205,133
Jun 18, 2026
123.00
124.80
121.80
124.00
124.00
440,954
Jun 17, 2026
120.60
123.00
120.20
122.40
122.40
92,642
Jun 16, 2026
120.80
122.40
120.40
120.60
120.60
77,235
Jun 15, 2026
120.80
123.80
120.00
120.40
120.40
78,528
Jun 12, 2026
118.60
120.20
118.20
119.20
119.20
119,068
Jun 11, 2026
116.40
118.00
115.60
117.20
117.20
48,318
Jun 10, 2026
117.60
118.40
115.20
116.40
116.40
26,342
Jun 9, 2026
117.20
119.60
116.20
117.60
117.60
72,323
Jun 8, 2026
115.60
117.60
114.00
117.40
117.40
70,120
Jun 5, 2026
118.60
119.60
116.60
116.60
116.60
82,140
Jun 4, 2026
116.80
120.40
116.60
118.00
118.00
175,383
Jun 3, 2026
114.20
118.20
113.80
117.00
117.00
171,846
Jun 2, 2026
113.80
116.60
113.80
114.60
114.60
174,336
Jun 1, 2026
117.80
117.80
112.00
112.80
112.80
155,184
May 29, 2026
116.80
118.80
116.60
117.40
117.40
231,470
May 28, 2026
118.00
119.20
116.40
116.80
116.80
95,641
May 27, 2026
120.80
123.00
117.80
118.40
118.40
360,539
May 26, 2026
120.80
121.40
119.60
121.20
121.20
258,735
May 25, 2026
117.80
121.00
117.80
121.00
121.00
85,128
May 22, 2026
117.00
118.80
116.00
117.80
117.80
101,294
May 21, 2026
116.20
118.60
115.40
116.60
116.60
73,555
May 20, 2026
114.60
117.00
113.80
116.20
116.20
72,455
May 19, 2026
113.20
116.40
113.20
114.80
114.80
171,405
May 18, 2026
112.40
113.80
111.40
113.00
113.00
60,336
May 15, 2026
115.00
115.20
112.20
113.60
113.60
90,514
May 13, 2026
113.80
115.60
113.60
113.80
113.80
113,324
May 12, 2026
114.20
115.20
111.60
112.60
112.60
89,556
May 11, 2026
112.80
115.00
111.00
115.00
115.00
90,869
May 8, 2026
113.60
113.80
112.40
113.20
113.20
130,859
May 7, 2026
117.00
118.00
114.00
114.00
114.00
163,835
May 6, 2026
116.20
119.00
116.00
116.80
116.80
305,826
May 5, 2026
116.60
118.40
114.80
115.20
115.20
86,022
May 4, 2026
119.60
120.00
116.20
116.60
116.60
136,968
Apr 30, 2026
115.20
118.80
115.00
118.60
118.60
55,609
Apr 29, 2026
118.60
118.60
115.80
116.60
116.60
66,639
Apr 28, 2026
119.00
119.40
116.60
116.80
116.80
113,049
Apr 27, 2026
119.80
121.80
118.60
118.80
118.80
222,058
Apr 24, 2026
1.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
120.20
122.20
118.40
119.80
119.80
160,216
Apr 23, 2026
118.60
123.60
118.20
122.00
120.70
180,905
Apr 22, 2026
118.80
120.60
118.00
118.00
116.74
167,213
Apr 21, 2026
119.00
121.40
118.60
119.00
117.73
112,798
Apr 20, 2026
119.00
120.40
118.00
118.60
117.34
86,319
Apr 17, 2026
114.40
120.80
114.20
120.20
118.92
128,484
Apr 16, 2026
113.00
115.60
112.80
113.80
112.59
174,093
Apr 15, 2026
115.00
115.40
111.80
112.80
111.60
95,564
Apr 14, 2026
114.20
117.00
114.00
114.40
113.18
70,895
Apr 13, 2026
113.00
114.40
111.20
113.80
112.59
73,728
Apr 10, 2026
110.80
113.80
109.80
113.40
112.19
112,469
Apr 9, 2026
112.20
112.20
107.40
110.00
108.83
104,839
Apr 8, 2026
109.00
110.60
106.00
107.80
106.65
173,791
Apr 7, 2026
105.00
107.00
104.00
104.40
103.29
67,790
Apr 2, 2026
106.74
106.74
103.70
104.10
102.99
32,233
Apr 1, 2026
105.12
108.00
104.90
106.44
105.31
69,925
Mar 31, 2026
101.30
104.80
100.54
104.56
103.45
177,565
Mar 30, 2026
102.50
102.84
100.64
101.30
100.22
242,504
Mar 27, 2026
106.00
106.00
103.40
103.50
102.40
67,624
Mar 26, 2026
104.68
108.00
103.50
106.36
105.23
92,936
Mar 25, 2026
103.08
105.46
103.00
105.04
103.92
120,543
Mar 24, 2026
101.72
102.08
100.48
101.96
100.87
56,017
Mar 23, 2026
96.76
103.34
94.82
100.98
99.90
163,812
Mar 20, 2026
102.36
103.62
99.34
99.43
98.37
267,981
Mar 19, 2026
106.42
106.42
98.80
100.78
99.71
259,354
Mar 18, 2026
106.88
110.10
106.22
107.50
106.35
71,818
Mar 17, 2026
106.34
107.12
104.64
106.66
105.52
79,017
Mar 16, 2026
106.52
107.28
104.18
106.34
105.21
159,757
Mar 13, 2026
112.20
112.20
105.64
106.70
105.56
115,927
Mar 12, 2026
108.60
108.92
107.34
108.92
107.76
105,756
Mar 11, 2026
108.82
109.36
106.60
108.92
107.76
114,995
Mar 10, 2026
107.56
110.34
107.06
108.96
107.80
133,321
Mar 9, 2026
106.26
106.72
104.60
105.98
104.85
125,152
Mar 6, 2026
109.24
111.32
108.50
108.98
107.82
96,651
Mar 5, 2026
111.22
111.78
109.36
109.58
108.41
148,698
Mar 4, 2026
109.48
112.88
108.86
111.22
110.03
218,545
Mar 3, 2026
112.02
112.02
107.42
109.50
108.33
223,624
Mar 2, 2026
113.68
115.40
112.74
112.74
111.54
121,434
Feb 27, 2026
118.08
118.82
115.80
117.02
115.77
281,288
Feb 26, 2026
116.20
119.16
116.20
117.08
115.83
166,472
Feb 25, 2026
117.46
118.42
115.68
116.52
115.28
196,040
Feb 24, 2026
115.02
118.80
114.52
117.70
116.45
123,618
Feb 23, 2026
115.86
117.66
114.30
115.62
114.39
127,981
Feb 20, 2026
116.90
117.48
114.82
116.28
115.04
176,922
Feb 19, 2026
114.98
117.48
113.48
115.92
114.68
190,182
Feb 18, 2026
114.44
115.50
113.00
113.88
112.67
100,333
Feb 17, 2026
114.00
114.68
111.74
114.68
113.46
173,958
Feb 16, 2026
114.00
115.56
113.16
114.34
113.12
123,302
Feb 13, 2026
114.00
114.00
111.88
113.50
112.29
93,798
Feb 12, 2026
118.32
118.32
113.76
114.06
112.84
230,263
Feb 11, 2026
120.20
120.20
116.06
117.42
116.17
314,103
Feb 10, 2026
119.20
120.98
118.20
120.00
118.72
119,225
Feb 9, 2026
120.00
123.28
117.20
119.18
117.91
289,194
Feb 6, 2026
109.30
120.00
109.30
119.40
118.13
757,155
Feb 5, 2026
104.80
111.02
104.00
109.30
108.14
965,411
Feb 4, 2026
102.98
105.12
101.44
104.80
103.68
195,563
Feb 3, 2026
101.98
103.00
101.10
102.54
101.45
586,538
Feb 2, 2026
98.00
101.54
97.30
101.26
100.18
136,406
Jan 30, 2026
98.70
100.38
98.70
98.88
97.83
200,389
Jan 29, 2026
100.00
100.30
98.42
98.99
97.94
212,103
Jan 28, 2026
98.77
100.24
97.79
99.44
98.38
1,038,545
Jan 27, 2026
100.86
102.00
98.18
98.77
97.72
324,161
Jan 26, 2026
101.88
102.00
98.30
100.60
99.53
353,547
Jan 23, 2026
97.51
98.86
96.86
97.98
96.94
70,782
Jan 22, 2026
97.13
98.54
96.11
98.50
97.45
140,677
Jan 21, 2026
97.94
98.40
94.02
96.01
94.99
303,379
Jan 20, 2026
97.33
98.64
95.70
98.12
97.07
731,314
Jan 19, 2026
99.00
99.00
95.20
97.32
96.28
141,595
Jan 16, 2026
100.92
101.18
99.91
100.50
99.43
231,422
Jan 15, 2026
98.62
100.92
97.34
100.92
99.84
546,592
Jan 14, 2026
100.52
100.52
96.70
98.38
97.33
354,371
Jan 13, 2026
101.12
101.74
98.95
100.16
99.09
784,958
Jan 12, 2026
101.60
101.60
100.50
101.18
100.10
75,065
Jan 9, 2026
100.00
102.38
99.27
101.92
100.83
226,593
Jan 8, 2026
101.68
101.76
99.10
99.78
98.72
54,127
Jan 7, 2026
98.27
101.94
98.27
101.94
100.85
203,196
Jan 5, 2026
98.00
98.83
97.18
97.23
96.19
47,379
Jan 2, 2026
100.56
100.78
97.45
97.85
96.81
95,026
Dec 30, 2025
101.04
101.34
99.97
100.56
99.49
111,421
Dec 29, 2025
101.88
101.88
100.00
100.98
99.90
61,592
Dec 23, 2025
102.00
102.50
101.58
101.88
100.79
229,380
Dec 22, 2025
101.04
103.00
100.40
102.16
101.07
178,297
Dec 19, 2025
97.60
101.90
97.60
101.18
100.10
111,586
Dec 18, 2025
100.90
101.56
97.02
101.28
100.20
170,501
Dec 17, 2025
104.82
104.82
101.10
102.08
100.99
84,153
Dec 16, 2025
106.50
106.50
104.34
104.62
103.51
244,008
Dec 15, 2025
107.60
107.66
105.50
106.46
105.33
138,528
Dec 12, 2025
107.06
109.98
106.60
106.88
105.74
221,256
Dec 11, 2025
104.68
107.06
104.26
106.84
105.70
112,988
Dec 10, 2025
103.54
104.42
102.80
104.00
102.89
1,390,579
Dec 9, 2025
103.60
104.12
102.20
103.54
102.44
85,529
Dec 8, 2025
105.00
105.00
102.64
103.40
102.30
85,222
Dec 5, 2025
101.98
105.02
101.24
104.42
103.31
436,491
Dec 4, 2025
97.80
100.50
97.80
100.00
98.93
47,074
Dec 3, 2025
95.00
97.59
95.00
97.54
96.50
255,773
Dec 2, 2025
97.65
97.65
95.68
95.68
94.66
67,140
Dec 1, 2025
97.70
98.71
96.30
97.85
96.81
102,319
Nov 28, 2025
98.40
98.62
97.00
97.69
96.65
136,966
Nov 27, 2025
97.00
98.33
96.37
98.16
97.11
87,439
Nov 26, 2025
97.63
97.63
96.00
96.62
95.59
57,549
Nov 25, 2025
95.91
96.89
94.51
96.89
95.86
95,397
Nov 24, 2025
95.00
95.83
94.26
95.58
94.56
117,243
Nov 21, 2025
94.37
94.88
92.45
94.51
93.50
83,866
Nov 20, 2025
97.00
97.00
94.03
94.36
93.35
77,634
Nov 19, 2025
94.00
95.50
93.36
95.13
94.12
76,852
Nov 18, 2025
94.97
95.19
93.04
94.03
93.03
58,013
Nov 17, 2025
97.46
97.58
95.00
95.45
94.43
49,552
Nov 14, 2025
100.98
100.98
95.80
97.74
96.70
71,485
Nov 13, 2025
99.99
100.00
97.30
97.40
96.36
88,940
Nov 12, 2025
99.61
100.28
99.10
99.53
98.47
96,434
Nov 11, 2025
99.33
99.85
98.35
99.43
98.37
61,040
Nov 10, 2025
97.84
99.56
97.84
99.00
97.95
49,959
Nov 7, 2025
99.50
99.61
97.37
97.97
96.93
65,944
Nov 6, 2025
100.48
100.56
98.10
98.88
97.83
80,301
Nov 5, 2025
100.96
101.30
100.02
100.48
99.41
137,274
Nov 4, 2025
103.96
103.96
100.10
101.34
100.26
211,546
Nov 3, 2025
104.88
105.72
103.64
103.94
102.83
79,094
