Advertisement
U.S. Markets open in 3 hrs 3 mins
S&P Futures
6,011.50 +5.00 (+0.08%) Dow Futures
44,859.00 +33.00 (+0.07%) Nasdaq Futures
20,897.25 +17.00 (+0.08%) Russell 2000 Futures
2,444.20 -6.80 (-0.28%) Crude Oil
69.58 +0.64 (+0.93%) Gold
2,631.20 +12.70 (+0.49%)
Bure Equity AB (publ) (BURE.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
As of 12:27PM CET. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 372.60 | 374.40 | 369.20 | 370.00 | 370.00 | 17,079 |
| Nov 25, 2024 | 371.80 | 376.40 | 369.40 | 376.40 | 376.40 | 83,645 |
| Nov 22, 2024 | 357.40 | 369.00 | 357.00 | 366.40 | 366.40 | 63,705 |
| Nov 21, 2024 | 356.00 | 357.60 | 351.20 | 356.60 | 356.60 | 88,340 |
| Nov 20, 2024 | 357.20 | 362.40 | 354.80 | 356.40 | 356.40 | 76,958 |
| Nov 19, 2024 | 364.20 | 366.40 | 354.00 | 356.60 | 356.60 | 56,435 |
| Nov 18, 2024 | 369.60 | 370.60 | 363.40 | 364.40 | 364.40 | 48,737 |
| Nov 15, 2024 | 377.60 | 377.80 | 369.40 | 369.80 | 369.80 | 46,364 |
| Nov 14, 2024 | 368.80 | 378.80 | 368.80 | 378.80 | 378.80 | 52,523 |
| Nov 13, 2024 | 379.00 | 381.80 | 365.40 | 369.00 | 369.00 | 120,414 |
| Nov 12, 2024 | 388.20 | 388.60 | 377.00 | 377.60 | 377.60 | 63,853 |
| Nov 11, 2024 | 382.80 | 393.20 | 382.80 | 389.60 | 389.60 | 127,791 |
| Nov 08, 2024 | 377.20 | 385.80 | 371.80 | 382.40 | 382.40 | 70,836 |
| Nov 07, 2024 | 374.40 | 382.60 | 371.00 | 378.00 | 378.00 | 50,459 |
| Nov 06, 2024 | 376.80 | 388.40 | 374.00 | 374.40 | 374.40 | 69,865 |
| Nov 05, 2024 | 378.20 | 379.80 | 372.60 | 374.80 | 374.80 | 49,045 |
| Nov 04, 2024 | 378.00 | 381.20 | 375.80 | 378.00 | 378.00 | 55,510 |
| Nov 01, 2024 | 381.00 | 384.60 | 376.40 | 378.00 | 378.00 | 25,743 |
| Oct 31, 2024 | 383.20 | 385.60 | 378.20 | 381.60 | 381.60 | 69,857 |
| Oct 30, 2024 | 397.00 | 398.40 | 387.40 | 387.40 | 387.40 | 66,281 |
| Oct 29, 2024 | 402.60 | 405.60 | 395.40 | 398.20 | 398.20 | 91,011 |
| Oct 28, 2024 | 396.20 | 402.00 | 395.60 | 400.20 | 400.20 | 57,675 |
| Oct 25, 2024 | 391.20 | 398.80 | 390.20 | 395.80 | 395.80 | 43,978 |
| Oct 24, 2024 | 383.60 | 397.60 | 383.60 | 391.20 | 391.20 | 61,876 |
| Oct 23, 2024 | 387.40 | 389.80 | 380.00 | 383.60 | 383.60 | 35,787 |
| Oct 22, 2024 | 382.00 | 389.20 | 378.60 | 387.60 | 387.60 | 39,270 |
| Oct 21, 2024 | 389.60 | 393.40 | 382.80 | 385.80 | 385.80 | 34,347 |
| Oct 18, 2024 | 385.80 | 392.00 | 384.00 | 389.60 | 389.60 | 25,676 |
| Oct 17, 2024 | 387.00 | 393.40 | 385.00 | 385.80 | 385.80 | 70,721 |
| Oct 16, 2024 | 387.40 | 387.40 | 381.20 | 387.00 | 387.00 | 44,864 |
| Oct 15, 2024 | 380.40 | 388.20 | 377.60 | 387.40 | 387.40 | 60,145 |
| Oct 14, 2024 | 381.80 | 385.20 | 376.20 | 380.40 | 380.40 | 53,347 |
| Oct 11, 2024 | 377.60 | 382.60 | 375.80 | 381.60 | 381.60 | 33,885 |
| Oct 10, 2024 | 383.80 | 385.00 | 375.80 | 377.60 | 377.60 | 43,597 |
| Oct 09, 2024 | 383.20 | 385.00 | 380.40 | 383.80 | 383.80 | 31,932 |
| Oct 08, 2024 | 385.80 | 387.60 | 381.60 | 383.20 | 383.20 | 36,977 |
| Oct 07, 2024 | 394.40 | 397.00 | 383.40 | 386.00 | 386.00 | 38,132 |
| Oct 04, 2024 | 398.80 | 403.00 | 393.20 | 394.40 | 394.40 | 44,048 |
| Oct 03, 2024 | 397.40 | 399.80 | 391.20 | 396.60 | 396.60 | 36,812 |
| Oct 02, 2024 | 405.00 | 406.80 | 396.80 | 397.40 | 397.40 | 51,523 |
| Oct 01, 2024 | 412.00 | 416.00 | 403.20 | 405.00 | 405.00 | 35,337 |
| Sep 30, 2024 | 414.40 | 416.60 | 406.20 | 412.00 | 412.00 | 46,241 |
| Sep 27, 2024 | 410.00 | 418.40 | 405.20 | 414.20 | 414.20 | 68,699 |
| Sep 26, 2024 | 398.00 | 414.40 | 397.80 | 412.60 | 412.60 | 178,459 |
| Sep 25, 2024 | 394.80 | 404.80 | 394.20 | 395.00 | 395.00 | 68,585 |
| Sep 24, 2024 | 412.20 | 414.60 | 390.80 | 395.40 | 395.40 | 107,821 |
| Sep 23, 2024 | 404.40 | 413.80 | 400.40 | 412.00 | 412.00 | 51,374 |
| Sep 20, 2024 | 406.60 | 410.00 | 400.60 | 404.40 | 404.40 | 87,442 |
| Sep 19, 2024 | 398.60 | 408.20 | 397.60 | 408.20 | 408.20 | 43,875 |
| Sep 18, 2024 | 398.00 | 398.00 | 390.40 | 394.40 | 394.40 | 27,429 |
| Sep 17, 2024 | 401.60 | 404.20 | 398.20 | 398.20 | 398.20 | 26,249 |
| Sep 16, 2024 | 398.40 | 401.40 | 392.00 | 399.80 | 399.80 | 48,275 |
| Sep 13, 2024 | 397.60 | 403.00 | 394.80 | 400.40 | 400.40 | 51,220 |
| Sep 12, 2024 | 394.60 | 399.40 | 392.00 | 397.60 | 397.60 | 63,195 |
| Sep 11, 2024 | 400.20 | 404.40 | 387.20 | 389.40 | 389.40 | 69,587 |
| Sep 10, 2024 | 396.60 | 402.20 | 395.00 | 397.20 | 397.20 | 37,549 |
| Sep 09, 2024 | 401.80 | 407.60 | 396.40 | 397.00 | 397.00 | 70,992 |
| Sep 06, 2024 | 403.00 | 410.00 | 397.00 | 401.00 | 401.00 | 58,528 |
| Sep 05, 2024 | 410.40 | 411.80 | 403.20 | 404.00 | 404.00 | 48,085 |
| Sep 04, 2024 | 404.00 | 415.60 | 400.00 | 410.40 | 410.40 | 82,430 |
| Sep 03, 2024 | 416.20 | 419.60 | 408.60 | 410.20 | 410.20 | 48,776 |
| Sep 02, 2024 | 418.20 | 421.20 | 406.80 | 417.40 | 417.40 | 50,401 |
| Aug 30, 2024 | 404.40 | 417.00 | 404.20 | 417.00 | 417.00 | 88,938 |
| Aug 29, 2024 | 408.00 | 410.40 | 404.00 | 404.40 | 404.40 | 55,151 |
| Aug 28, 2024 | 412.00 | 415.40 | 405.80 | 408.00 | 408.00 | 40,573 |
| Aug 27, 2024 | 404.20 | 412.20 | 403.60 | 411.80 | 411.80 | 68,069 |
| Aug 26, 2024 | 406.60 | 406.80 | 401.00 | 402.60 | 402.60 | 40,871 |
| Aug 23, 2024 | 399.40 | 406.60 | 399.40 | 406.60 | 406.60 | 40,998 |
| Aug 22, 2024 | 394.00 | 402.20 | 394.00 | 399.40 | 399.40 | 37,753 |
| Aug 21, 2024 | 387.60 | 398.40 | 387.60 | 394.00 | 394.00 | 53,478 |
| Aug 20, 2024 | 384.80 | 388.40 | 384.20 | 387.40 | 387.40 | 34,879 |
| Aug 19, 2024 | 388.00 | 390.80 | 383.60 | 384.00 | 384.00 | 36,156 |
| Aug 16, 2024 | 391.40 | 398.40 | 384.60 | 388.40 | 388.40 | 290,048 |
| Aug 15, 2024 | 383.40 | 389.00 | 380.40 | 388.40 | 388.40 | 131,219 |
| Aug 14, 2024 | 378.80 | 383.00 | 378.00 | 382.40 | 382.40 | 22,949 |
| Aug 13, 2024 | 377.00 | 380.00 | 373.80 | 378.80 | 378.80 | 26,981 |
| Aug 12, 2024 | 374.60 | 378.80 | 373.20 | 377.00 | 377.00 | 30,435 |
| Aug 09, 2024 | 371.00 | 378.00 | 371.00 | 374.20 | 374.20 | 47,449 |
| Aug 08, 2024 | 363.40 | 371.00 | 360.00 | 369.20 | 369.20 | 36,976 |
| Aug 07, 2024 | 358.20 | 369.60 | 357.80 | 366.00 | 366.00 | 33,971 |
| Aug 06, 2024 | 361.20 | 366.80 | 353.80 | 355.20 | 355.20 | 36,225 |
| Aug 05, 2024 | 358.00 | 360.20 | 346.40 | 356.80 | 356.80 | 147,249 |
| Aug 02, 2024 | 386.20 | 386.20 | 373.00 | 373.40 | 373.40 | 55,061 |
| Aug 01, 2024 | 401.20 | 403.80 | 389.00 | 390.00 | 390.00 | 33,859 |
| Jul 31, 2024 | 406.80 | 407.40 | 400.80 | 401.20 | 401.20 | 49,048 |
| Jul 30, 2024 | 401.00 | 406.40 | 401.00 | 405.40 | 405.40 | 47,145 |
| Jul 29, 2024 | 399.60 | 406.80 | 399.60 | 400.60 | 400.60 | 43,709 |
| Jul 26, 2024 | 391.60 | 401.40 | 390.40 | 399.20 | 399.20 | 26,721 |
| Jul 25, 2024 | 395.00 | 395.00 | 383.20 | 391.60 | 391.60 | 30,705 |
| Jul 24, 2024 | 399.80 | 401.80 | 395.00 | 397.80 | 397.80 | 32,439 |
| Jul 23, 2024 | 399.80 | 403.60 | 395.60 | 400.80 | 400.80 | 35,591 |
| Jul 22, 2024 | 392.00 | 398.40 | 390.80 | 398.40 | 398.40 | 34,569 |
| Jul 19, 2024 | 388.20 | 391.80 | 386.00 | 391.40 | 391.40 | 39,968 |
| Jul 18, 2024 | 384.60 | 390.80 | 381.40 | 388.20 | 388.20 | 53,672 |
| Jul 17, 2024 | 361.80 | 384.20 | 361.00 | 384.20 | 384.20 | 102,719 |
| Jul 16, 2024 | 352.60 | 362.20 | 351.00 | 361.80 | 361.80 | 87,436 |
| Jul 15, 2024 | 354.00 | 354.00 | 350.80 | 352.80 | 352.80 | 44,356 |
| Jul 12, 2024 | 351.40 | 355.60 | 346.00 | 354.80 | 354.80 | 56,276 |
| Jul 11, 2024 | 348.40 | 352.40 | 346.40 | 351.40 | 351.40 | 46,581 |
| Jul 10, 2024 | 350.00 | 351.00 | 346.00 | 347.80 | 347.80 | 34,138 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.