Want to see SE:BURE full AI Analyst Report?
Bure Equity AB (BURE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 307.20 | 307.20 | 301.80 | 306.20 | 306.20 | -1.16% | 46,275 | 0.43 |
| Oct 29, 2026 | 307.20 | 310.80 | 305.20 | 309.80 | 309.80 | +0.19% | 141,337 | 1.33 |
| Oct 28, 2026 | 307.00 | 310.00 | 304.60 | 309.20 | 309.20 | +1.24% | 69,962 | 0.66 |
| Oct 27, 2026 | 299.20 | 305.60 | 299.00 | 305.40 | 305.40 | +1.53% | 67,268 | 0.63 |
| Oct 26, 2026 | 292.40 | 300.80 | 292.40 | 300.80 | 300.80 | +2.87% | 78,683 | 0.73 |
| Oct 23, 2026 | 290.40 | 292.40 | 287.00 | 292.40 | 292.40 | +0.69% | 68,625 | 0.62 |
| Oct 22, 2026 | 297.00 | 298.00 | 289.40 | 290.40 | 290.40 | -0.34% | 84,354 | 0.76 |
| Oct 21, 2026 | 289.00 | 291.40 | 287.80 | 291.40 | 291.40 | +0.28% | 99,026 | 0.89 |
| Oct 20, 2026 | 292.40 | 292.40 | 286.40 | 290.60 | 290.60 | -0.82% | 66,744 | 0.60 |
| Oct 19, 2026 | 293.20 | 294.00 | 290.00 | 293.00 | 293.00 | -0.20% | 73,948 | 0.67 |
| Oct 16, 2026 | 300.00 | 300.00 | 291.40 | 293.60 | 293.60 | -1.01% | 105,212 | 0.95 |
| Oct 15, 2026 | 305.40 | 305.40 | 290.80 | 296.60 | 296.60 | -5.24% | 162,514 | 1.48 |
| Oct 14, 2026 | 314.60 | 317.20 | 311.80 | 313.00 | 313.00 | -0.38% | 69,295 | 0.62 |
| Oct 13, 2026 | 313.80 | 316.60 | 310.00 | 314.20 | 314.20 | +0.00% | 70,107 | 0.63 |
| Oct 12, 2026 | 312.00 | 316.40 | 309.20 | 314.20 | 314.20 | +0.71% | 51,812 | 0.46 |
| Oct 09, 2026 | 310.00 | 313.00 | 309.60 | 312.00 | 312.00 | +1.10% | 60,546 | 0.53 |
| Oct 08, 2026 | 307.00 | 312.00 | 305.00 | 308.60 | 308.60 | -0.19% | 56,763 | 0.49 |
| Oct 07, 2026 | 312.80 | 313.00 | 307.00 | 309.20 | 309.20 | -1.84% | 63,584 | 0.55 |
| Oct 06, 2026 | 312.00 | 319.00 | 311.20 | 315.00 | 315.00 | +1.74% | 74,899 | 0.65 |
| Oct 05, 2026 | 314.20 | 314.60 | 306.80 | 309.60 | 309.60 | -1.21% | 81,424 | 0.71 |
| Oct 02, 2026 | 312.80 | 317.00 | 311.80 | 313.40 | 313.40 | +0.19% | 127,606 | 1.12 |
| Oct 01, 2026 | 314.80 | 316.40 | 311.20 | 312.80 | 312.80 | -0.95% | 81,869 | 0.72 |
| Sep 30, 2026 | 312.80 | 317.20 | 312.60 | 315.80 | 315.80 | +0.96% | 71,176 | 0.63 |
| Sep 29, 2026 | 313.60 | 317.80 | 311.20 | 312.80 | 312.80 | -0.26% | 84,379 | 0.74 |
| Sep 28, 2026 | 320.80 | 320.80 | 313.60 | 313.60 | 313.60 | -2.24% | 89,188 | 0.78 |
| Sep 25, 2026 | 315.20 | 325.00 | 315.20 | 320.80 | 320.80 | +2.43% | 88,502 | 0.78 |
| Sep 24, 2026 | 315.00 | 318.00 | 312.80 | 313.20 | 313.20 | -2.00% | 71,532 | 0.63 |
| Sep 23, 2026 | 317.40 | 322.80 | 317.40 | 319.60 | 319.60 | +1.01% | 78,918 | 0.69 |
| Sep 22, 2026 | 319.00 | 320.80 | 313.60 | 316.40 | 316.40 | -0.50% | 68,169 | 0.60 |
| Sep 21, 2026 | 313.00 | 321.20 | 313.00 | 318.00 | 318.00 | +3.52% | 84,545 | 0.74 |
| Sep 18, 2026 | 308.80 | 313.60 | 307.20 | 307.20 | 307.20 | -0.52% | 159,578 | 1.42 |
| Sep 17, 2026 | 307.80 | 311.00 | 307.20 | 308.80 | 308.80 | +0.32% | 54,559 | 0.49 |
| Sep 16, 2026 | 302.20 | 309.00 | 302.20 | 307.80 | 307.80 | +2.53% | 83,620 | 0.75 |
| Sep 15, 2026 | 298.00 | 300.60 | 294.80 | 300.20 | 300.20 | +0.47% | 108,433 | 0.97 |
| Sep 14, 2026 | 302.40 | 303.00 | 297.40 | 298.80 | 298.80 | -2.48% | 69,208 | 0.61 |
| Sep 11, 2026 | 311.40 | 312.00 | 304.40 | 306.40 | 306.40 | -1.61% | 82,055 | 0.71 |
| Sep 10, 2026 | 308.80 | 315.00 | 308.80 | 311.40 | 311.40 | +1.30% | 102,166 | 0.89 |
| Sep 09, 2026 | 307.60 | 309.60 | 302.60 | 307.40 | 307.40 | -0.71% | 90,754 | 0.78 |
| Sep 08, 2026 | 313.00 | 313.00 | 308.40 | 309.60 | 309.60 | -0.83% | 73,879 | 0.62 |
| Sep 07, 2026 | 312.60 | 314.80 | 310.60 | 312.20 | 312.20 | -0.19% | 70,389 | 0.59 |
| Sep 04, 2026 | 309.40 | 313.20 | 308.20 | 312.80 | 312.80 | +1.16% | 88,012 | 0.74 |
| Sep 03, 2026 | 305.40 | 311.60 | 303.80 | 309.20 | 309.20 | +2.25% | 108,095 | 0.92 |
| Sep 02, 2026 | 306.40 | 306.80 | 300.60 | 302.40 | 302.40 | -1.56% | 144,168 | 1.23 |
| Sep 01, 2026 | 315.20 | 315.20 | 306.00 | 307.20 | 307.20 | -2.41% | 253,528 | 2.18 |
| Aug 31, 2026 | 325.80 | 325.80 | 314.00 | 314.80 | 314.80 | -3.73% | 214,130 | 1.87 |
| Aug 28, 2026 | 326.80 | 330.60 | 322.00 | 327.00 | 327.00 | +0.86% | 233,312 | 2.05 |
| Aug 27, 2026 | 318.80 | 325.00 | 315.00 | 324.20 | 324.20 | +2.47% | 201,204 | 1.79 |
| Aug 26, 2026 | 315.60 | 323.60 | 314.20 | 316.40 | 316.40 | +0.38% | 167,814 | 1.47 |
| Aug 25, 2026 | 309.00 | 315.60 | 305.60 | 315.20 | 315.20 | +2.54% | 215,213 | 1.91 |
| Aug 24, 2026 | 298.60 | 307.40 | 296.20 | 307.40 | 307.40 | +2.95% | 239,999 | 2.16 |
