Bufab AB (publ) (BUFAB.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 382.20 | 394.00 | 382.00 | 389.00 | 389.00 | 41,797 |
| 19 jun 2024 | 377.40 | 384.00 | 373.00 | 382.40 | 382.40 | 108,918 |
| 18 jun 2024 | 398.60 | 400.40 | 375.00 | 375.00 | 375.00 | 60,257 |
| 17 jun 2024 | 399.20 | 405.20 | 397.00 | 398.60 | 398.60 | 29,831 |
| 14 jun 2024 | 414.40 | 414.40 | 397.80 | 399.40 | 399.40 | 21,805 |
| 13 jun 2024 | 419.00 | 421.00 | 412.00 | 414.20 | 414.20 | 18,572 |
| 12 jun 2024 | 405.40 | 421.60 | 403.20 | 421.20 | 421.20 | 33,979 |
| 11 jun 2024 | 397.60 | 405.80 | 396.60 | 405.60 | 405.60 | 54,579 |
| 10 jun 2024 | 386.80 | 398.00 | 383.40 | 397.80 | 397.80 | 31,781 |
| 07 jun 2024 | 382.80 | 387.20 | 378.60 | 387.00 | 387.00 | 26,169 |
| 05 jun 2024 | 373.80 | 383.20 | 373.80 | 383.20 | 383.20 | 19,708 |
| 04 jun 2024 | 376.00 | 380.40 | 374.00 | 379.80 | 379.80 | 39,704 |
| 03 jun 2024 | 386.00 | 390.20 | 378.80 | 380.40 | 380.40 | 21,972 |
| 31 may 2024 | 385.00 | 385.60 | 378.00 | 385.60 | 385.60 | 53,593 |
| 30 may 2024 | 370.00 | 380.40 | 369.60 | 379.60 | 379.60 | 33,912 |
| 29 may 2024 | 377.00 | 382.60 | 377.00 | 378.80 | 378.80 | 31,337 |
| 28 may 2024 | 377.60 | 387.20 | 377.60 | 380.80 | 380.80 | 61,187 |
| 27 may 2024 | 379.60 | 382.60 | 372.20 | 378.00 | 378.00 | 31,628 |
| 24 may 2024 | 379.00 | 384.00 | 372.40 | 379.60 | 379.60 | 63,261 |
| 23 may 2024 | 378.20 | 392.40 | 378.20 | 382.20 | 382.20 | 25,915 |
| 22 may 2024 | 375.60 | 378.80 | 372.40 | 378.00 | 378.00 | 21,362 |
| 21 may 2024 | 379.80 | 381.40 | 374.60 | 378.00 | 378.00 | 26,677 |
| 20 may 2024 | 375.00 | 379.80 | 372.80 | 379.80 | 379.80 | 21,509 |
| 17 may 2024 | 371.00 | 374.00 | 367.60 | 374.00 | 374.00 | 24,552 |
| 16 may 2024 | 367.00 | 371.80 | 366.20 | 371.40 | 371.40 | 24,462 |
| 15 may 2024 | 364.80 | 375.00 | 364.60 | 367.80 | 367.80 | 21,779 |
| 14 may 2024 | 366.80 | 368.00 | 359.40 | 364.80 | 364.80 | 23,948 |
| 13 may 2024 | 362.20 | 369.00 | 361.40 | 366.20 | 366.20 | 56,136 |
| 10 may 2024 | 359.60 | 365.80 | 358.00 | 362.20 | 362.20 | 22,787 |
| 08 may 2024 | 348.20 | 357.60 | 348.20 | 356.60 | 356.60 | 23,524 |
| 07 may 2024 | 348.60 | 352.40 | 345.40 | 350.20 | 350.20 | 33,362 |
| 06 may 2024 | 352.00 | 354.60 | 346.20 | 347.60 | 347.60 | 44,675 |
| 03 may 2024 | 345.00 | 354.00 | 342.00 | 349.80 | 349.80 | 40,496 |
| 02 may 2024 | 338.60 | 343.40 | 335.00 | 339.00 | 339.00 | 35,869 |
| 30 abr 2024 | 333.80 | 342.20 | 330.60 | 338.60 | 338.60 | 67,587 |
| 29 abr 2024 | 336.20 | 341.00 | 333.40 | 335.60 | 335.60 | 74,315 |
| 26 abr 2024 | 345.00 | 347.00 | 331.20 | 337.20 | 337.20 | 94,212 |
| 26 abr 2024 | 5 Dividendo | |||||
| 25 abr 2024 | 360.00 | 364.00 | 332.20 | 342.20 | 337.20 | 144,139 |
| 24 abr 2024 | 391.00 | 392.80 | 384.80 | 385.40 | 379.77 | 66,756 |
| 23 abr 2024 | 382.40 | 388.40 | 380.80 | 387.00 | 381.35 | 37,800 |
| 22 abr 2024 | 379.20 | 383.60 | 375.80 | 382.40 | 376.81 | 23,525 |
| 19 abr 2024 | 380.00 | 382.20 | 375.60 | 379.20 | 373.66 | 17,989 |
| 18 abr 2024 | 387.80 | 389.40 | 375.00 | 383.40 | 377.80 | 47,023 |
| 17 abr 2024 | 392.40 | 393.60 | 386.40 | 387.80 | 382.13 | 17,608 |
| 16 abr 2024 | 396.00 | 396.00 | 388.60 | 390.20 | 384.50 | 23,360 |
| 15 abr 2024 | 400.60 | 413.20 | 400.60 | 402.60 | 396.72 | 27,436 |
| 12 abr 2024 | 409.00 | 419.60 | 401.60 | 404.60 | 398.69 | 146,472 |
| 11 abr 2024 | 401.40 | 408.00 | 392.00 | 404.20 | 398.29 | 89,642 |
| 10 abr 2024 | 402.00 | 405.80 | 397.20 | 401.40 | 395.54 | 12,718 |
| 09 abr 2024 | 408.00 | 411.00 | 396.60 | 396.60 | 390.81 | 37,927 |
| 08 abr 2024 | 402.00 | 412.00 | 397.20 | 409.00 | 403.02 | 59,308 |
| 05 abr 2024 | 401.20 | 404.20 | 397.00 | 402.60 | 396.72 | 37,529 |
| 04 abr 2024 | 423.60 | 424.80 | 395.60 | 403.20 | 397.31 | 94,807 |
| 03 abr 2024 | 428.20 | 428.20 | 403.40 | 423.60 | 417.41 | 144,250 |
| 02 abr 2024 | 420.60 | 432.40 | 418.80 | 428.60 | 422.34 | 63,603 |
| 28 mar 2024 | 420.80 | 424.60 | 417.00 | 419.80 | 413.67 | 40,373 |
| 27 mar 2024 | 412.00 | 424.00 | 411.80 | 420.80 | 414.65 | 56,865 |
| 26 mar 2024 | 407.40 | 414.40 | 404.00 | 412.80 | 406.77 | 51,750 |
| 25 mar 2024 | 409.20 | 413.00 | 405.80 | 407.40 | 401.45 | 43,887 |
| 22 mar 2024 | 406.60 | 414.40 | 403.60 | 409.20 | 403.22 | 85,111 |
| 21 mar 2024 | 402.00 | 408.80 | 399.20 | 407.00 | 401.05 | 89,607 |
| 20 mar 2024 | 390.00 | 400.80 | 383.60 | 397.60 | 391.79 | 434,009 |
| 19 mar 2024 | 377.20 | 389.60 | 371.60 | 388.80 | 383.12 | 113,842 |
| 18 mar 2024 | 387.20 | 390.20 | 377.40 | 378.00 | 372.48 | 33,051 |
| 15 mar 2024 | 383.60 | 389.60 | 381.40 | 387.20 | 381.54 | 24,938 |
| 14 mar 2024 | 387.00 | 389.60 | 382.80 | 383.60 | 378.00 | 22,884 |
| 13 mar 2024 | 389.00 | 390.40 | 383.20 | 387.00 | 381.35 | 31,633 |
| 12 mar 2024 | 383.40 | 389.00 | 380.80 | 389.00 | 383.32 | 22,045 |
| 11 mar 2024 | 382.20 | 382.20 | 375.00 | 380.60 | 375.04 | 27,558 |
| 08 mar 2024 | 384.60 | 389.60 | 381.60 | 382.20 | 376.62 | 32,402 |
| 07 mar 2024 | 378.00 | 387.00 | 368.00 | 384.60 | 378.98 | 17,911 |
| 06 mar 2024 | 381.60 | 386.40 | 379.60 | 384.60 | 378.98 | 15,862 |
| 05 mar 2024 | 386.60 | 390.60 | 381.60 | 381.60 | 376.02 | 20,062 |
| 04 mar 2024 | 397.60 | 397.60 | 384.80 | 386.60 | 380.95 | 36,402 |
| 01 mar 2024 | 398.40 | 406.20 | 394.00 | 397.80 | 391.99 | 41,536 |
| 29 feb 2024 | 399.00 | 401.80 | 394.00 | 396.20 | 390.41 | 72,939 |
| 28 feb 2024 | 397.80 | 397.80 | 390.40 | 395.00 | 389.23 | 20,520 |
| 27 feb 2024 | 395.40 | 398.60 | 393.40 | 398.00 | 392.18 | 29,967 |
| 26 feb 2024 | 393.80 | 399.00 | 389.80 | 395.40 | 389.62 | 35,593 |
| 23 feb 2024 | 391.00 | 396.60 | 389.00 | 394.60 | 388.83 | 18,831 |
| 22 feb 2024 | 398.00 | 399.00 | 388.60 | 391.00 | 385.29 | 41,803 |
| 21 feb 2024 | 388.60 | 390.80 | 385.00 | 390.80 | 385.09 | 21,351 |
| 20 feb 2024 | 396.00 | 396.40 | 385.20 | 387.20 | 381.54 | 20,228 |
| 19 feb 2024 | 386.80 | 397.40 | 386.80 | 396.00 | 390.21 | 22,540 |
| 16 feb 2024 | 384.20 | 391.60 | 382.80 | 391.60 | 385.88 | 45,798 |
| 15 feb 2024 | 381.60 | 389.40 | 381.00 | 384.20 | 378.59 | 34,164 |
| 14 feb 2024 | 373.00 | 381.60 | 372.40 | 381.60 | 376.02 | 100,350 |
| 13 feb 2024 | 378.20 | 379.40 | 367.20 | 373.00 | 367.55 | 33,687 |
| 12 feb 2024 | 375.60 | 385.00 | 374.00 | 378.20 | 372.67 | 49,710 |
| 09 feb 2024 | 382.80 | 391.00 | 374.40 | 375.60 | 370.11 | 107,301 |
| 08 feb 2024 | 364.00 | 392.40 | 340.00 | 382.80 | 377.21 | 139,276 |
| 07 feb 2024 | 365.80 | 382.80 | 363.40 | 375.60 | 370.11 | 67,433 |
| 06 feb 2024 | 364.60 | 366.60 | 360.80 | 366.00 | 360.65 | 30,013 |
| 05 feb 2024 | 369.00 | 372.80 | 363.20 | 364.60 | 359.27 | 32,014 |
| 02 feb 2024 | 372.60 | 378.00 | 367.60 | 369.00 | 363.61 | 61,824 |
| 01 feb 2024 | 370.40 | 374.60 | 366.80 | 372.40 | 366.96 | 126,145 |
| 31 ene 2024 | 373.00 | 374.00 | 370.40 | 370.40 | 364.99 | 55,198 |
| 30 ene 2024 | 373.00 | 377.20 | 371.60 | 373.00 | 367.55 | 34,642 |
| 29 ene 2024 | 369.00 | 373.00 | 364.00 | 373.00 | 367.55 | 34,730 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.