Bure Equity AB

BURE
🏛️ uk →
272.00
Last Update: 2025-09-26
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
2023-12-29 286.00 289.20 285.80 285.80 0.0M
2023-12-28 284.20 287.50 284.20 287.50 0.0M
2023-12-27 288.80 289.20 286.30 286.30 0.0M
2023-12-22 285.80 285.80 282.20 285.40 0.0M
2023-12-21 281.80 286.00 279.80 281.40 0.0M
2023-12-20 283.20 284.60 283.00 284.40 0.0M
2023-12-19 282.80 284.80 282.20 283.30 0.0M
2023-12-18 278.00 283.20 278.00 281.80 0.0M
2023-12-15 286.60 286.60 280.40 281.20 0.0M
2023-12-14 288.00 288.00 282.30 282.30 0.0M
2023-12-13 272.00 275.00 271.00 273.20 0.0M
2023-12-12 275.00 275.30 269.80 275.30 0.0M
2023-12-11 277.40 278.60 273.80 278.30 0.0M
2023-12-08 279.20 279.20 276.00 276.20 0.0M
2023-12-07 265.80 271.50 264.40 271.50 0.0M
2023-12-06 266.20 269.80 263.60 269.20 0.0M
2023-12-05 256.60 262.00 256.60 261.40 0.0M
2023-12-04 254.80 254.80 249.80 252.80 0.0M
2023-12-01 255.00 255.00 251.20 254.10 0.0M
2023-11-30 250.80 255.60 250.80 254.50 0.0M
2023-11-29 255.20 255.40 253.00 253.60 0.0M
2023-11-28 248.40 249.60 248.00 248.00 0.2M
2023-11-27 257.60 257.60 250.90 250.90 0.0M
2023-11-24 257.20 257.80 256.40 257.60 0.0M
2023-11-23 260.00 261.40 256.80 258.10 0.0M
2023-11-22 257.00 257.80 256.00 256.00 0.0M
2023-11-21 259.00 259.20 253.60 253.60 0.0M
2023-11-20 251.40 256.00 250.00 256.00 0.0M
2023-11-17 251.40 252.00 249.40 249.80 0.0M
2023-11-16 248.00 249.00 243.10 243.10 0.0M
2023-11-15 249.00 249.80 248.00 248.60 0.0M
2023-11-14 233.00 241.60 233.00 240.00 0.0M
2023-11-13 232.20 232.20 229.60 231.70 0.0M
2023-11-10 230.60 232.00 230.00 230.50 0.0M
2023-11-09 227.60 234.20 227.60 233.80 0.0M
2023-11-08 223.00 227.00 221.60 224.40 0.0M
2023-11-07 229.20 229.40 227.00 227.30 0.0M
2023-11-06 237.00 237.00 226.20 229.60 0.0M
2023-11-03 230.60 234.40 229.60 229.60 0.0M
2023-11-02 226.20 231.60 226.20 229.60 0.0M
2023-11-01 220.20 221.40 219.10 219.10 0.0M
2023-10-31 215.60 223.20 215.60 221.00 0.0M
2023-10-30 211.20 215.00 210.00 213.00 0.0M
2023-10-27 214.20 214.40 211.20 213.20 0.0M
2023-10-26 206.80 214.80 206.80 213.40 0.0M
2023-10-25 211.00 211.40 204.20 206.55 0.0M
2023-10-24 222.60 222.60 216.20 217.20 0.0M
2023-10-23 216.80 217.00 211.80 215.30 0.0M
2023-10-20 212.60 218.60 212.60 216.80 0.0M
2023-10-19 217.00 219.80 215.10 215.10 0.0M
2023-10-18 219.40 220.20 214.80 215.10 0.0M
2023-10-17 219.40 220.20 214.80 217.80 0.0M
2023-10-16 225.80 225.80 219.20 220.80 0.0M
2023-10-13 231.60 231.60 225.60 226.10 0.0M
2023-10-12 234.00 236.80 231.60 234.30 0.0M
2023-10-11 232.60 233.40 228.80 231.70 0.0M
2023-10-10 220.00 229.80 220.00 229.20 0.0M
2023-10-09 217.40 218.80 215.80 216.00 0.0M
2023-10-06 215.00 216.80 213.00 215.10 0.0M
2023-10-05 211.00 213.40 210.00 212.80 0.0M
2023-10-04 210.80 214.40 210.40 211.50 0.0M
2023-10-03 217.60 218.60 214.80 217.00 0.0M
2023-10-02 220.40 220.40 217.20 217.80 0.0M
2023-09-29 214.80 218.80 214.40 214.90 0.0M
2023-09-28 210.00 212.40 208.80 209.55 0.0M
2023-09-27 210.20 211.00 207.60 210.35 0.0M
2023-09-26 210.80 211.00 209.40 210.35 0.0M
2023-09-25 212.80 214.00 211.40 213.20 0.0M
2023-09-22 212.20 214.00 211.20 212.80 0.0M
2023-09-21 208.80 214.40 205.20 210.70 0.2M
2023-09-20 210.40 213.40 209.40 209.40 0.0M
2023-09-19 211.00 211.00 207.00 207.30 0.0M
2023-09-18 213.00 213.00 210.20 211.10 0.0M
2023-09-15 215.80 216.80 212.40 212.40 0.1M
2023-09-14 210.20 212.00 208.65 208.65 0.0M
2023-09-13 205.80 208.60 205.80 206.35 0.0M
2023-09-12 208.80 211.30 208.00 211.30 0.0M
2023-09-11 209.00 212.60 208.85 208.85 0.0M
2023-09-08 211.00 212.00 208.00 211.50 0.0M
2023-09-07 215.60 215.60 210.80 212.20 0.0M
2023-09-06 215.20 217.20 215.20 215.70 0.0M
2023-09-05 215.40 217.20 214.90 214.90 0.0M
2023-09-04 217.20 217.60 215.40 217.40 0.0M
2023-09-01 217.40 218.80 216.40 216.60 0.0M
2023-08-31 217.20 221.20 217.20 221.00 0.2M
2023-08-30 219.60 220.00 217.00 217.80 0.0M
2023-08-29 221.40 221.40 218.20 218.50 0.0M
2023-08-25 211.80 219.60 211.80 215.70 0.0M
2023-08-24 210.60 212.20 210.60 211.10 0.0M
2023-08-23 210.00 210.00 206.80 209.15 0.0M
2023-08-22 204.40 207.60 204.40 205.15 0.0M
2023-08-21 207.20 209.60 205.80 206.70 0.0M
2023-08-18 205.00 207.60 203.00 207.60 0.0M
2023-08-17 206.20 207.60 204.20 206.35 0.0M
2023-08-16 209.60 210.80 209.00 210.50 0.0M
2023-08-15 214.00 214.40 210.20 212.40 0.0M
2023-08-14 213.20 215.80 213.20 214.10 0.0M
2023-08-11 217.00 217.00 214.60 215.30 0.0M
2023-08-10 219.00 219.40 217.40 218.10 0.0M
2023-08-09 215.00 216.00 214.60 216.00 0.0M
2023-08-08 215.00 215.20 212.40 214.90 0.0M
2023-08-07 216.00 217.00 214.40 215.70 0.0M
2023-08-04 215.20 217.80 215.20 216.20 0.0M
2023-08-03 217.00 218.40 213.40 216.40 0.0M
2023-08-02 219.80 219.80 217.40 219.50 0.0M
2023-08-01 222.20 223.80 221.60 222.50 0.0M
2023-07-31 224.20 226.10 223.00 226.10 0.0M
2023-07-28 225.80 228.60 225.20 226.70 0.0M
2023-07-27 235.20 235.20 229.60 232.00 0.0M
2023-07-26 237.80 237.80 233.40 236.80 0.0M
2023-07-25 235.80 238.60 235.80 237.00 0.0M
2023-07-24 232.80 235.20 232.80 234.50 0.0M
2023-07-21 229.60 230.80 228.80 229.00 0.0M
2023-07-20 233.60 234.10 231.80 234.10 0.0M
2023-07-19 234.00 236.00 233.40 234.10 0.0M
2023-07-18 229.20 232.20 228.00 228.00 0.0M
2023-07-17 232.40 235.00 228.00 232.00 0.0M
2023-07-14 231.60 235.40 231.20 231.70 0.0M
2023-07-13 237.00 239.60 235.50 235.50 0.0M
2023-07-12 232.00 237.80 231.60 237.40 0.0M
2023-07-11 235.00 235.00 232.60 233.80 0.0M
2023-07-10 235.40 235.60 231.80 235.30 0.0M
2023-07-07 234.80 239.40 234.00 234.90 0.0M
2023-07-06 235.60 238.80 234.60 238.70 0.0M
2023-07-05 241.20 241.40 236.80 239.50 0.0M
2023-07-04 243.80 245.00 242.00 243.10 0.0M
2023-07-03 242.00 244.60 242.00 243.30 0.0M
2023-06-30 251.60 252.60 248.80 251.10 0.0M
2023-06-29 246.40 251.60 245.80 250.90 0.0M
2023-06-28 248.00 249.60 247.60 247.70 0.0M
2023-06-27 243.00 244.40 241.40 242.10 0.0M
2023-06-26 243.40 243.40 238.60 239.30 0.0M
2023-06-22 241.80 246.60 241.80 242.50 0.0M
2023-06-21 247.80 248.00 245.20 246.70 0.0M
2023-06-20 248.20 249.40 247.00 249.00 0.0M
2023-06-19 247.60 252.80 247.20 248.20 0.0M
2023-06-16 264.40 264.40 254.20 258.90 0.0M
2023-06-15 260.80 264.20 258.80 260.00 0.0M
2023-06-14 260.00 260.60 260.00 260.60 0.0M
2023-06-13 255.00 256.60 255.00 255.10 0.1M
2023-06-12 248.40 250.60 247.30 247.30 0.0M
2023-06-09 244.20 248.40 244.20 246.50 0.0M
2023-06-08 247.60 249.20 245.40 246.90 0.0M
2023-06-07 256.00 256.00 249.00 249.60 0.0M
2023-06-05 260.60 264.40 259.40 262.50 0.0M
2023-06-02 255.80 263.40 255.80 263.30 0.0M
2023-06-01 246.80 252.40 246.80 252.00 0.0M
2023-05-31 249.20 249.20 244.20 244.20 0.0M
2023-05-30 250.00 254.40 249.80 251.30 0.0M
2023-05-26 250.60 253.40 250.30 250.30 0.0M
2023-05-25 251.60 253.00 250.00 253.00 0.0M
2023-05-24 252.80 253.00 250.00 252.00 0.0M
2023-05-23 259.40 262.00 258.20 259.70 0.0M
2023-05-22 253.00 261.80 252.00 258.10 0.0M
2023-05-19 253.60 255.40 248.20 252.00 0.0M
2023-05-17 255.40 259.10 248.80 259.10 0.0M
2023-05-16 260.00 261.00 256.80 259.10 0.0M
2023-05-15 254.60 259.80 254.60 256.20 0.0M
2023-05-12 257.40 257.40 254.30 254.30 0.0M
2023-05-11 256.00 258.00 254.60 255.30 0.0M
2023-05-10 261.20 262.00 252.60 255.70 0.0M
2023-05-09 259.40 259.60 253.20 253.40 0.0M
2023-05-05 263.80 265.60 261.20 261.20 0.0M
2023-05-04 257.00 260.40 257.00 260.40 0.0M
2023-05-03 258.60 265.20 257.60 261.60 0.0M
2023-05-02 261.80 263.80 260.00 260.00 0.0M
2023-04-28 253.00 261.80 250.60 257.80 0.0M
2023-04-27 260.60 260.80 248.40 249.80 0.0M
2023-04-26 253.20 259.80 250.80 259.10 0.0M
2023-04-25 254.00 257.40 250.80 253.20 0.0M
2023-04-24 254.20 257.60 253.40 253.40 0.0M
2023-04-21 255.00 255.20 251.60 252.00 0.0M
2023-04-20 259.00 260.60 256.80 260.60 0.0M
2023-04-19 268.80 268.80 264.80 266.10 0.0M
2023-04-18 265.20 265.20 261.40 264.20 0.0M
2023-04-17 269.00 270.40 264.60 269.40 0.0M
2023-04-14 268.00 269.80 267.20 267.60 0.0M
2023-04-13 265.40 266.60 263.60 264.80 0.0M
2023-04-12 265.00 267.40 262.40 263.30 0.0M
2023-04-11 261.60 264.00 261.00 261.80 0.0M
2023-04-06 254.00 256.80 254.00 254.90 0.0M
2023-04-05 256.40 256.60 251.60 254.90 0.0M
2023-04-04 255.40 257.80 254.90 254.90 0.0M
2023-04-03 245.80 247.60 244.80 244.80 0.0M
2023-03-31 245.80 248.60 243.80 248.00 0.0M
2023-03-30 246.40 247.80 243.20 246.10 0.0M
2023-03-29 238.60 242.00 238.30 238.30 0.0M
2023-03-28 241.80 241.80 236.00 237.80 0.0M
2023-03-27 247.20 247.80 241.80 242.30 0.1M
2023-03-24 245.40 245.60 241.00 244.60 0.0M
2023-03-23 241.80 246.20 239.60 245.00 0.0M
2023-03-22 245.40 245.40 240.20 244.60 0.2M
2023-03-21 242.80 247.50 242.80 247.50 0.0M
2023-03-20 231.20 240.80 231.20 240.60 0.0M
2023-03-17 245.40 245.40 234.00 236.80 0.0M
2023-03-16 241.00 245.00 233.40 241.20 0.0M
2023-03-15 248.00 248.00 236.20 247.30 0.0M
2023-03-14 243.60 251.80 243.60 248.00 0.0M
2023-03-13 248.60 248.60 238.00 242.90 0.1M
2023-03-10 250.80 252.20 246.80 247.30 0.0M
2023-03-09 259.20 260.20 252.60 258.70 0.0M
2023-03-08 259.80 261.00 259.00 260.40 0.1M
2023-03-07 265.40 270.40 262.80 264.20 0.0M
2023-03-06 263.00 267.80 259.20 267.10 0.0M
2023-03-03 263.80 268.20 262.60 263.50 0.0M
2023-03-02 259.00 262.20 257.60 259.30 0.1M
2023-03-01 261.40 264.00 260.20 260.20 0.3M
2023-02-28 259.40 262.40 258.00 259.30 0.0M
2023-02-27 259.80 262.00 258.40 259.30 0.0M
2023-02-24 266.80 267.40 255.80 256.20 0.0M
2023-02-23 263.60 267.80 262.40 266.30 0.0M
2023-02-22 262.00 262.00 255.00 256.80 0.0M
2023-02-21 266.60 267.20 263.00 266.50 0.0M
2023-02-20 268.20 270.00 264.60 264.60 0.0M
2023-02-17 269.40 270.80 268.40 269.00 0.0M
2023-02-16 278.20 278.20 269.20 272.80 0.0M
2023-02-15 273.60 277.40 273.60 275.10 0.0M
2023-02-14 277.00 281.00 274.40 276.40 0.0M
2023-02-13 271.00 276.80 271.00 272.60 0.0M
2023-02-10 264.20 265.40 261.20 265.40 0.0M
2023-02-09 272.20 274.40 268.60 274.10 0.0M
2023-02-08 280.60 282.20 274.80 276.00 0.0M
2023-02-07 281.40 282.20 274.30 274.30 0.0M
2023-02-06 294.00 294.00 281.60 281.60 0.0M
2023-02-03 295.00 298.30 290.80 298.30 0.0M
2023-02-02 277.80 296.60 277.80 294.10 0.0M
2023-02-01 269.20 270.80 267.40 270.30 0.0M
2023-01-31 265.80 265.80 259.20 260.80 0.0M
2023-01-30 279.20 279.20 267.00 271.70 0.0M
2023-01-27 276.80 279.60 275.20 279.60 0.0M
2023-01-26 268.80 276.40 268.80 274.50 0.0M
2023-01-25 270.00 270.00 264.60 268.40 0.0M
2023-01-24 276.00 276.00 268.40 268.40 0.0M
2023-01-23 267.00 274.00 265.60 272.60 0.0M
2023-01-20 256.60 260.60 256.60 258.90 0.0M
2023-01-19 259.60 259.60 252.60 252.60 0.0M
2023-01-18 255.60 266.40 252.60 264.00 0.0M
2023-01-17 254.00 256.80 253.40 254.10 0.0M
2023-01-16 248.40 256.60 248.40 253.20 0.0M
2023-01-13 244.20 251.20 244.20 250.10 0.0M
2023-01-12 237.20 246.00 234.20 245.20 0.0M
2023-01-11 236.00 239.50 235.00 239.50 0.0M
2023-01-10 241.20 241.40 235.40 237.60 0.0M
2023-01-09 249.00 250.80 244.20 245.20 0.0M
2023-01-05 256.00 260.80 240.60 260.80 0.0M
2023-01-04 256.20 260.80 256.20 260.80 0.0M
2023-01-03 254.40 260.00 254.40 254.90 0.0M