Bure Equity AB

BURE
🏛️ uk →
275.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 427.00 441.40 424.60 436.40 0.0M
2021-12-29 423.60 428.60 422.60 423.50 0.0M
2021-12-23 410.20 417.60 408.80 413.20 0.0M
2021-12-22 400.80 405.20 397.80 405.20 0.0M
2021-12-21 402.40 402.40 391.60 394.70 0.0M
2021-12-20 380.80 395.20 380.80 389.40 0.0M
2021-12-17 388.40 395.20 386.00 389.00 0.0M
2021-12-16 399.40 401.00 393.60 397.60 0.0M
2021-12-15 385.20 386.00 382.00 382.70 0.0M
2021-12-14 397.40 397.40 381.00 387.70 0.0M
2021-12-13 403.60 410.80 396.20 402.10 0.0M
2021-12-10 401.40 404.60 398.00 402.10 0.1M
2021-12-09 407.00 407.00 400.40 401.40 0.0M
2021-12-08 415.20 415.20 402.40 405.40 0.0M
2021-12-07 401.00 410.40 401.00 407.30 0.0M
2021-12-06 403.20 404.00 390.40 391.30 0.0M
2021-12-03 413.00 414.80 400.60 403.50 0.0M
2021-12-02 421.20 426.40 409.80 419.10 0.0M
2021-12-01 423.80 432.40 423.80 424.60 0.0M
2021-11-30 427.60 442.40 427.60 434.10 0.0M
2021-11-29 427.80 438.10 426.80 438.10 0.0M
2021-11-26 409.20 424.60 409.20 414.70 0.0M
2021-11-25 419.40 428.80 418.60 423.70 0.0M
2021-11-24 422.80 424.20 407.40 408.20 0.0M
2021-11-23 436.80 451.60 420.80 423.10 0.0M
2021-11-22 464.60 472.40 451.60 454.10 0.0M
2021-11-19 465.20 467.60 462.00 466.40 0.0M
2021-11-18 456.60 461.20 453.60 453.60 0.0M
2021-11-17 449.80 461.00 448.20 456.00 0.0M
2021-11-16 443.00 455.60 442.00 453.00 0.0M
2021-11-15 430.60 446.00 430.60 440.60 0.0M
2021-11-12 415.80 436.60 413.20 429.60 0.0M
2021-11-11 392.00 405.00 379.20 402.10 0.0M
2021-11-10 410.00 410.00 399.80 403.30 0.0M
2021-11-09 418.40 422.20 416.40 416.40 0.0M
2021-11-08 419.60 423.60 417.00 417.80 0.0M
2021-11-05 421.80 424.60 412.00 412.00 0.0M
2021-11-04 412.00 418.40 407.20 417.80 0.0M
2021-11-03 406.20 411.60 405.40 405.40 0.0M
2021-11-02 400.00 405.20 397.00 404.20 0.0M
2021-11-01 401.00 407.40 400.60 403.50 0.0M
2021-10-29 415.00 415.20 398.20 405.60 0.0M
2021-10-28 395.00 404.20 395.00 402.50 0.0M
2021-10-27 403.20 405.80 396.00 396.40 0.0M
2021-10-26 402.20 408.20 402.00 408.20 0.0M
2021-10-25 399.80 402.00 395.60 401.00 0.0M
2021-10-22 402.40 402.40 398.00 398.70 0.0M
2021-10-21 389.20 398.60 389.20 396.40 0.0M
2021-10-20 392.80 400.20 388.40 392.00 0.0M
2021-10-19 392.40 395.00 389.80 392.80 0.0M
2021-10-18 383.40 390.80 378.60 388.60 0.0M
2021-10-15 378.40 384.40 378.40 380.40 0.0M
2021-10-14 372.40 382.60 372.40 375.50 0.1M
2021-10-13 355.20 373.00 354.80 372.00 0.0M
2021-10-12 349.00 359.00 349.00 353.60 0.0M
2021-10-11 351.20 351.20 344.00 348.40 0.0M
2021-10-08 355.40 361.40 354.80 361.00 0.0M
2021-10-07 356.60 361.20 351.00 360.20 0.0M
2021-10-06 352.00 357.60 349.00 357.60 0.0M
2021-10-05 350.40 358.60 347.20 357.80 0.0M
2021-10-04 360.60 360.60 351.80 352.60 0.0M
2021-10-01 354.20 362.00 354.20 357.00 0.0M
2021-09-30 366.00 367.20 361.40 363.50 0.0M
2021-09-29 363.00 367.40 358.00 360.00 0.0M
2021-09-28 360.00 367.40 360.00 366.50 0.0M
2021-09-27 382.80 385.40 373.60 375.50 0.0M
2021-09-24 382.20 382.40 378.20 381.80 0.0M
2021-09-23 378.20 386.00 378.20 379.10 0.0M
2021-09-22 377.60 377.60 369.40 375.70 0.0M
2021-09-21 373.60 378.80 373.60 374.50 0.0M
2021-09-20 383.40 384.60 372.40 377.20 0.0M
2021-09-17 404.80 404.80 393.40 394.30 0.0M
2021-09-16 394.60 400.20 392.20 398.50 0.0M
2021-09-15 394.60 394.80 385.60 385.60 0.0M
2021-09-14 394.00 395.40 391.40 394.90 0.0M
2021-09-13 396.20 397.60 392.40 393.20 0.0M
2021-09-10 403.80 404.40 401.40 402.10 0.0M
2021-09-09 390.40 401.40 390.40 394.90 0.0M
2021-09-08 395.80 395.80 390.60 391.70 0.0M
2021-09-07 404.20 405.20 400.40 405.00 0.0M
2021-09-06 411.60 411.60 401.60 409.00 0.0M
2021-09-03 407.20 408.00 402.20 405.80 0.0M
2021-09-02 406.60 412.60 404.60 407.10 0.0M
2021-09-01 408.40 408.60 402.60 406.90 0.0M
2021-08-31 405.40 409.00 401.40 404.00 0.0M
2021-08-27 396.80 399.00 393.00 397.60 0.0M
2021-08-26 393.60 400.60 388.00 393.00 0.0M
2021-08-25 390.40 394.20 385.40 385.40 0.0M
2021-08-24 393.20 393.20 385.20 389.80 0.0M
2021-08-23 405.60 405.60 393.80 397.60 0.0M
2021-08-20 390.20 403.80 389.40 399.50 0.0M
2021-08-19 405.00 416.00 383.40 390.50 0.0M
2021-08-18 422.80 430.20 415.20 419.70 0.0M
2021-08-17 412.00 421.80 403.40 417.00 0.0M
2021-08-16 414.60 415.80 401.00 410.30 0.0M
2021-08-13 426.00 428.00 423.80 425.40 0.0M
2021-08-12 425.20 429.20 424.40 425.60 0.0M
2021-08-11 421.20 427.80 421.20 424.00 0.0M
2021-08-10 434.00 439.00 424.60 426.90 0.0M
2021-08-09 449.80 451.60 419.80 426.90 0.0M
2021-08-06 478.00 478.00 451.00 456.20 0.0M
2021-08-05 480.00 488.60 479.60 480.20 0.0M
2021-08-04 476.40 479.40 471.10 471.10 0.0M
2021-08-03 457.80 468.80 457.80 467.50 0.0M
2021-08-02 467.20 470.40 453.60 455.50 0.0M
2021-07-30 458.60 466.80 457.60 460.60 0.0M
2021-07-29 462.20 464.40 459.00 460.60 0.0M
2021-07-28 460.80 461.80 453.80 459.20 0.0M
2021-07-27 457.00 464.40 454.60 463.30 0.0M
2021-07-26 458.80 463.00 456.40 462.50 0.0M
2021-07-23 447.00 457.00 447.00 449.20 0.0M
2021-07-22 439.20 449.00 439.20 447.70 0.0M
2021-07-21 424.40 434.00 424.00 429.60 0.0M
2021-07-20 421.80 426.00 415.60 415.70 0.0M
2021-07-19 425.20 429.00 420.60 424.80 0.0M
2021-07-16 424.60 428.60 422.20 428.00 0.0M
2021-07-15 419.60 428.40 419.60 428.40 0.0M
2021-07-14 411.00 415.40 408.60 412.80 0.0M
2021-07-13 412.80 417.40 408.00 409.80 0.0M
2021-07-12 403.00 410.20 403.00 404.20 0.0M
2021-07-09 392.60 401.80 392.60 401.80 0.0M
2021-07-08 400.00 405.40 393.80 395.30 0.0M
2021-07-07 394.80 403.80 394.80 399.70 0.0M
2021-07-06 388.60 394.00 388.60 391.40 0.0M
2021-07-05 385.00 386.60 382.70 382.70 0.0M
2021-07-02 381.40 385.60 379.40 385.60 0.0M
2021-07-01 373.00 375.20 370.80 370.90 0.0M
2021-06-30 368.60 371.20 365.40 365.40 0.0M
2021-06-29 372.80 373.80 371.00 373.60 0.0M
2021-06-28 368.00 374.40 368.00 374.10 0.0M
2021-06-24 358.00 366.80 358.00 366.10 0.0M
2021-06-23 359.40 359.40 356.20 356.20 0.0M
2021-06-22 356.80 363.00 354.40 362.70 0.1M
2021-06-21 359.20 362.40 355.20 357.40 0.0M
2021-06-18 369.60 369.60 361.80 364.60 0.0M
2021-06-17 368.80 368.80 362.00 366.70 0.0M
2021-06-16 363.20 369.40 359.60 368.80 0.0M
2021-06-15 372.40 372.40 366.40 368.40 0.0M
2021-06-14 378.40 378.40 372.00 377.80 0.0M
2021-06-11 373.40 375.20 372.40 373.60 0.0M
2021-06-10 374.60 376.00 371.80 376.00 0.0M
2021-06-09 378.00 378.00 371.10 371.10 0.0M
2021-06-08 379.80 381.00 377.60 381.00 0.0M
2021-06-07 391.20 391.20 382.80 387.50 0.0M
2021-06-04 387.00 388.40 383.40 386.70 0.0M
2021-06-03 386.40 389.80 382.40 385.80 0.0M
2021-06-02 384.20 385.80 380.80 381.80 0.0M
2021-06-01 388.80 390.10 384.20 390.10 0.0M
2021-05-28 377.20 385.80 377.20 384.60 0.0M
2021-05-27 385.20 386.40 378.20 382.90 0.0M
2021-05-26 384.40 386.10 380.60 386.10 0.0M
2021-05-25 385.20 385.20 380.60 384.00 0.0M
2021-05-24 380.80 380.80 379.00 379.70 0.0M
2021-05-21 378.60 379.80 374.20 379.10 0.0M
2021-05-20 370.60 376.60 369.40 370.30 0.0M
2021-05-19 368.60 368.60 361.60 367.70 0.0M
2021-05-18 368.80 372.00 368.60 368.60 0.0M
2021-05-17 365.00 366.60 363.10 363.10 0.0M
2021-05-14 362.80 367.40 362.80 364.20 0.0M
2021-05-12 372.40 372.40 366.00 366.00 0.0M
2021-05-11 370.40 374.40 364.60 366.00 0.0M
2021-05-10 380.40 382.20 375.60 378.50 0.0M
2021-05-07 371.40 385.20 371.00 383.80 0.0M
2021-05-06 381.40 381.40 375.60 375.70 0.0M
2021-05-05 379.60 383.80 378.00 381.10 0.0M
2021-05-04 386.00 386.80 372.80 376.30 0.0M
2021-04-30 394.40 395.80 387.20 395.80 0.0M
2021-04-29 391.40 399.00 391.40 395.80 0.0M
2021-04-28 381.20 385.20 378.80 381.30 0.0M
2021-04-27 372.20 386.80 372.20 384.40 0.0M
2021-04-26 371.20 377.40 369.20 373.30 0.0M
2021-04-23 356.40 368.80 356.40 366.00 0.0M
2021-04-22 351.60 358.60 351.60 355.80 0.0M
2021-04-21 344.00 344.00 337.20 340.40 0.0M
2021-04-20 355.60 355.60 338.00 338.80 0.0M
2021-04-19 360.20 361.80 350.40 350.40 0.0M
2021-04-16 352.60 356.40 351.60 353.90 0.0M
2021-04-15 348.00 354.40 348.00 350.30 0.0M
2021-04-14 343.40 346.20 342.40 344.20 0.0M
2021-04-13 337.00 344.00 337.00 341.20 0.0M
2021-04-12 337.60 337.60 332.40 334.50 0.0M
2021-04-09 335.60 339.40 334.00 337.10 0.0M
2021-04-08 323.80 331.60 321.40 330.90 0.0M
2021-04-07 316.60 322.40 316.60 319.20 0.0M
2021-04-06 308.40 317.40 308.40 314.80 0.0M
2021-04-01 307.40 311.60 298.60 298.60 0.0M
2021-03-31 298.60 300.80 296.40 300.00 0.0M
2021-03-30 292.60 296.80 292.60 295.00 0.0M
2021-03-29 299.60 299.60 291.80 292.20 0.0M
2021-03-26 293.20 296.20 292.40 293.50 0.0M
2021-03-25 293.60 295.40 289.20 291.90 0.0M
2021-03-24 290.00 294.40 290.00 291.80 0.0M
2021-03-23 290.40 291.40 286.20 290.20 0.0M
2021-03-22 287.60 291.60 287.60 290.70 0.0M
2021-03-19 283.00 285.80 283.00 284.30 0.0M
2021-03-18 284.20 286.60 283.60 285.60 0.0M
2021-03-17 281.60 285.80 281.60 284.90 0.0M
2021-03-16 282.80 283.00 279.20 280.50 0.0M
2021-03-15 277.80 282.20 277.20 279.70 0.0M
2021-03-12 280.60 282.60 276.40 276.40 0.0M
2021-03-11 280.00 283.00 280.00 283.00 0.0M
2021-03-10 261.00 283.80 260.60 283.60 0.0M
2021-03-09 250.60 261.20 250.60 259.40 0.0M
2021-03-08 253.40 254.00 251.00 252.40 0.0M
2021-03-05 258.40 258.40 252.00 254.00 0.0M
2021-03-04 258.80 259.80 256.00 259.60 0.0M
2021-03-03 262.20 267.60 262.20 263.10 0.0M
2021-03-02 265.40 265.40 262.20 262.20 0.0M
2021-03-01 272.60 272.60 266.20 268.10 0.0M
2021-02-26 275.00 275.00 266.80 267.90 0.1M
2021-02-25 298.00 298.00 279.40 280.20 0.0M
2021-02-24 303.80 305.00 299.80 300.70 0.0M
2021-02-23 303.80 303.80 290.00 297.40 0.0M
2021-02-22 303.40 304.40 302.20 303.00 0.0M
2021-02-19 304.60 308.20 303.40 305.80 0.1M
2021-02-18 305.20 306.20 304.40 304.70 0.0M
2021-02-17 315.80 316.60 307.20 308.00 0.0M
2021-02-16 311.60 312.60 310.40 311.70 0.0M
2021-02-15 309.80 313.80 309.60 312.50 0.0M
2021-02-12 306.00 310.00 306.00 307.70 0.0M
2021-02-11 295.80 304.80 295.80 302.50 0.0M
2021-02-10 283.20 293.80 282.40 290.80 0.0M
2021-02-09 284.60 287.80 281.20 286.60 0.0M
2021-02-08 292.60 292.60 286.20 286.40 0.0M
2021-02-05 295.20 295.20 292.80 293.90 0.0M
2021-02-04 296.40 296.40 295.20 295.50 0.0M
2021-02-03 296.40 302.60 295.80 296.30 0.0M
2021-02-02 295.00 296.80 293.40 295.40 0.0M
2021-02-01 280.20 290.20 280.20 289.80 0.0M
2021-01-29 279.00 282.80 277.60 280.10 0.0M
2021-01-28 269.20 282.00 267.40 279.90 0.0M
2021-01-27 274.60 275.40 270.00 274.50 0.0M
2021-01-26 274.40 277.80 274.40 274.90 0.0M
2021-01-25 279.80 279.80 275.00 276.70 0.0M
2021-01-22 279.60 280.60 279.00 279.90 0.0M
2021-01-21 278.60 279.60 278.60 279.60 0.0M
2021-01-20 277.80 279.40 277.80 278.20 0.0M
2021-01-19 277.20 277.50 274.80 277.50 0.0M
2021-01-18 278.40 278.80 273.60 277.80 0.0M
2021-01-15 279.00 279.40 274.40 277.40 0.0M
2021-01-14 277.60 283.00 275.40 278.00 0.0M
2021-01-13 277.00 283.40 274.20 283.40 0.0M
2021-01-12 287.80 287.80 277.20 278.60 0.0M
2021-01-11 297.20 297.20 287.00 288.80 0.0M
2021-01-08 298.00 299.40 295.80 298.10 0.0M
2021-01-07 297.73 297.73 287.80 292.20 0.0M
2021-01-05 295.00 296.00 293.80 295.70 0.0M
2021-01-04 293.60 296.60 293.60 295.70 0.0M