Bufab Holding AB (BUFAB)

BUFAB
🏛️ Suecia →
88.36
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 47.20 48.00 46.80 46.80 0.2M
2022-12-29 45.60 47.40 45.10 47.40 0.3M
2022-12-28 46.00 46.80 45.40 45.80 0.5M
2022-12-27 45.00 46.10 45.00 46.00 0.2M
2022-12-23 44.80 45.50 44.40 45.00 0.2M
2022-12-22 45.20 45.90 44.50 44.50 0.2M
2022-12-21 45.00 45.40 44.50 45.20 0.7M
2022-12-20 43.50 45.40 43.20 45.00 0.2M
2022-12-19 44.30 44.40 43.30 44.00 0.3M
2022-12-16 45.20 45.30 44.10 44.10 0.4M
2022-12-15 48.00 48.00 45.20 45.20 0.4M
2022-12-14 48.00 49.40 47.50 48.50 0.4M
2022-12-13 47.10 49.20 46.30 48.00 0.8M
2022-12-12 46.60 47.20 46.20 46.90 0.2M
2022-12-09 45.10 47.00 45.10 46.90 0.4M
2022-12-08 44.70 45.40 44.40 45.30 0.3M
2022-12-07 45.90 45.90 44.50 44.80 0.3M
2022-12-06 47.00 47.20 45.50 45.50 0.2M
2022-12-05 47.10 47.80 46.90 47.10 0.2M
2022-12-02 47.40 48.70 46.30 47.00 0.3M
2022-12-01 46.20 48.50 46.20 48.10 0.8M
2022-11-30 46.00 46.80 45.40 45.70 0.5M
2022-11-29 47.40 47.70 45.50 45.60 0.4M
2022-11-28 48.00 48.00 47.00 47.30 0.6M
2022-11-25 47.40 48.40 47.00 48.20 0.2M
2022-11-24 48.70 48.70 47.20 47.40 0.1M
2022-11-23 48.00 48.20 46.90 47.90 0.2M
2022-11-22 46.40 48.20 45.70 47.40 0.3M
2022-11-21 46.10 46.50 45.40 46.40 0.3M
2022-11-18 44.50 47.00 44.20 46.40 0.3M
2022-11-17 44.90 46.00 44.50 44.50 0.2M
2022-11-16 46.00 46.30 44.90 45.00 0.5M
2022-11-15 48.10 48.10 45.70 45.80 0.3M
2022-11-14 48.80 48.80 47.20 47.60 0.3M
2022-11-11 47.20 48.60 46.40 48.20 0.2M
2022-11-10 43.80 47.30 42.50 47.20 1.1M
2022-11-09 44.00 45.40 43.50 44.50 0.9M
2022-11-08 44.30 44.80 43.80 44.50 0.6M
2022-11-07 42.60 44.50 42.40 44.30 0.4M
2022-11-04 42.10 42.80 41.70 42.80 0.1M
2022-11-03 41.50 42.20 41.00 41.70 1.1M
2022-11-02 42.20 42.80 41.60 42.00 0.8M
2022-11-01 42.00 44.40 41.80 42.10 0.5M
2022-10-31 43.20 43.40 41.70 41.70 0.3M
2022-10-28 45.60 45.60 42.40 43.10 0.6M
2022-10-27 48.20 48.70 44.10 45.60 0.6M
2022-10-26 44.60 45.90 44.00 45.80 0.3M
2022-10-25 42.70 44.50 42.10 44.20 0.3M
2022-10-24 41.70 42.80 41.60 42.30 0.2M
2022-10-21 42.20 42.20 40.70 41.70 0.2M
2022-10-20 40.60 42.30 40.60 42.20 0.2M
2022-10-19 43.30 43.60 41.00 41.00 0.3M
2022-10-18 42.40 43.80 42.40 43.20 0.2M
2022-10-17 42.70 42.70 40.90 41.80 0.4M
2022-10-14 42.30 43.30 41.80 42.80 0.5M
2022-10-13 40.40 41.50 38.92 41.50 0.9M
2022-10-12 39.96 40.90 39.76 40.20 0.8M
2022-10-11 40.30 40.70 39.32 39.96 0.4M
2022-10-10 39.88 41.00 39.24 40.30 0.1M
2022-10-07 41.90 41.90 39.72 39.88 0.2M
2022-10-06 41.60 42.30 41.50 41.90 0.1M
2022-10-05 43.00 43.10 41.40 41.40 0.2M
2022-10-04 41.60 43.30 41.60 43.30 0.2M
2022-10-03 39.60 41.30 38.80 41.30 0.8M
2022-09-30 40.80 40.80 39.00 40.20 0.5M
2022-09-29 41.10 41.10 38.52 39.04 0.2M
2022-09-28 39.84 41.00 38.80 40.50 0.3M
2022-09-27 40.60 41.20 39.92 40.20 0.4M
2022-09-26 41.00 41.50 40.20 40.20 0.3M
2022-09-23 40.90 41.50 40.00 41.20 0.5M
2022-09-22 41.20 42.20 40.90 41.00 0.3M
2022-09-21 41.40 42.80 41.00 42.40 0.2M
2022-09-20 43.00 43.30 41.30 41.60 0.2M
2022-09-19 42.50 43.00 41.60 43.00 0.3M
2022-09-16 44.10 44.10 42.00 42.50 0.3M
2022-09-15 44.60 45.20 43.70 44.00 0.5M
2022-09-14 45.20 46.30 43.90 44.60 0.6M
2022-09-13 48.80 49.00 45.70 45.80 0.8M
2022-09-12 49.60 49.80 48.10 48.80 0.4M
2022-09-09 48.40 48.80 47.80 48.70 0.1M
2022-09-08 47.60 48.50 46.30 48.00 0.2M
2022-09-07 47.50 48.40 46.50 47.40 0.5M
2022-09-06 47.90 49.30 46.90 47.60 1.0M
2022-09-05 48.20 48.20 46.70 47.40 0.3M
2022-09-02 48.30 49.00 47.40 48.60 0.5M
2022-09-01 49.20 49.80 47.60 47.90 0.3M
2022-08-31 49.60 50.40 49.20 49.70 0.2M
2022-08-30 48.80 51.20 48.80 49.60 0.3M
2022-08-29 49.80 50.30 48.60 48.80 0.6M
2022-08-26 53.10 53.60 50.60 51.00 0.3M
2022-08-25 53.30 53.90 52.30 53.00 0.2M
2022-08-24 53.00 53.20 51.60 53.20 0.2M
2022-08-23 52.60 54.00 52.10 53.00 0.1M
2022-08-22 54.10 54.30 52.60 52.70 0.2M
2022-08-19 56.20 56.20 54.00 54.10 0.2M
2022-08-18 55.20 56.40 55.20 56.20 0.2M
2022-08-17 58.80 59.00 55.50 55.60 0.2M
2022-08-16 58.00 59.20 57.60 58.70 0.2M
2022-08-15 58.90 59.50 57.20 58.00 0.3M
2022-08-12 59.70 59.70 58.40 59.00 0.2M
2022-08-11 60.00 60.50 58.30 59.00 0.3M
2022-08-10 56.50 59.20 55.70 59.20 0.3M
2022-08-09 59.20 59.50 56.40 56.60 0.2M
2022-08-08 59.20 60.00 58.70 59.20 0.1M
2022-08-05 62.30 63.00 59.00 59.00 0.2M
2022-08-04 61.00 62.40 60.80 62.00 0.2M
2022-08-03 59.50 60.80 59.00 60.40 0.1M
2022-08-02 61.00 61.00 58.90 59.40 0.2M
2022-08-01 61.00 62.40 60.30 61.80 0.2M
2022-07-29 59.50 62.10 59.50 61.00 0.3M
2022-07-28 57.50 59.60 57.50 59.50 0.2M
2022-07-27 56.70 57.90 56.10 57.10 0.2M
2022-07-26 58.60 59.40 56.00 56.40 0.2M
2022-07-25 58.80 59.60 58.00 58.60 0.2M
2022-07-22 57.60 59.60 57.30 58.90 0.3M
2022-07-21 55.20 57.80 55.00 57.60 0.4M
2022-07-20 55.00 55.80 54.80 55.20 0.4M
2022-07-19 54.00 54.90 52.70 54.40 0.4M
2022-07-18 52.60 54.30 51.70 53.80 0.3M
2022-07-15 52.50 53.10 50.60 52.30 0.6M
2022-07-14 51.00 52.60 49.30 52.20 1.1M
2022-07-13 58.80 58.80 50.10 50.50 1.5M
2022-07-12 54.00 57.30 52.90 57.30 0.4M
2022-07-11 54.80 55.70 53.90 54.50 0.2M
2022-07-08 56.00 56.00 54.10 55.30 0.1M
2022-07-07 53.40 55.50 53.40 55.00 0.2M
2022-07-06 52.00 53.80 51.80 53.40 0.3M
2022-07-05 52.20 53.60 51.30 51.80 0.3M
2022-07-04 54.60 55.30 52.10 52.10 0.7M
2022-07-01 52.20 54.20 52.20 54.10 0.4M
2022-06-30 52.90 53.00 51.60 53.00 0.3M
2022-06-29 52.70 53.70 51.30 53.00 0.4M
2022-06-28 53.00 54.00 52.30 52.90 0.8M
2022-06-27 54.80 54.80 52.30 52.90 0.8M
2022-06-23 51.70 52.00 49.60 49.80 0.2M
2022-06-22 52.20 52.30 49.90 51.70 0.3M
2022-06-21 53.40 54.40 52.00 52.40 0.3M
2022-06-20 56.00 57.40 53.30 53.40 0.2M
2022-06-17 54.70 56.90 54.40 55.40 0.2M
2022-06-16 57.90 58.30 54.00 54.80 0.2M
2022-06-15 57.50 58.40 56.90 57.90 0.1M
2022-06-14 59.70 60.30 56.90 57.40 0.2M
2022-06-13 60.30 60.80 59.00 59.70 0.2M
2022-06-10 64.30 64.30 61.20 61.20 0.3M
2022-06-09 65.70 66.20 64.10 64.40 0.2M
2022-06-08 67.60 67.60 65.30 65.70 0.3M
2022-06-07 64.80 66.70 64.30 66.50 0.3M
2022-06-03 65.00 66.20 64.20 64.70 0.2M
2022-06-02 62.50 65.00 62.50 65.00 0.2M
2022-06-01 63.00 63.90 61.70 62.50 2.2M
2022-05-31 62.10 63.70 62.10 63.00 0.5M
2022-05-30 63.00 64.30 62.30 63.40 0.4M
2022-05-27 59.00 62.40 59.00 62.10 0.3M
2022-05-25 59.10 60.30 58.00 58.00 0.7M
2022-05-24 59.60 60.80 59.00 59.10 0.2M
2022-05-23 59.30 61.30 59.30 60.20 0.4M
2022-05-20 58.70 59.80 57.90 58.40 0.4M
2022-05-19 57.50 57.60 55.40 57.30 0.5M
2022-05-18 60.00 60.90 57.70 57.70 0.8M
2022-05-17 58.60 61.10 58.60 59.80 0.2M
2022-05-16 57.90 58.90 57.40 58.20 0.2M
2022-05-13 56.20 58.70 56.20 58.20 0.2M
2022-05-12 56.00 56.40 54.00 56.20 0.3M
2022-05-11 54.80 57.10 54.80 57.10 0.4M
2022-05-10 55.60 56.60 54.70 54.80 0.5M
2022-05-09 56.20 58.70 54.40 55.60 0.7M
2022-05-06 62.00 62.30 58.80 59.80 0.5M
2022-05-05 63.80 63.90 62.00 62.10 0.5M
2022-05-04 63.00 63.60 61.20 62.10 0.5M
2022-05-03 63.30 64.40 62.30 63.00 0.3M
2022-05-02 65.50 65.70 60.80 63.20 0.5M
2022-04-29 62.80 65.80 62.70 65.40 0.6M
2022-04-28 64.00 64.50 62.20 62.60 0.3M
2022-04-27 65.80 66.70 63.40 64.00 0.6M
2022-04-26 68.40 68.60 64.60 64.70 0.6M
2022-04-25 72.20 72.20 62.30 66.80 1.6M
2022-04-22 76.20 76.20 68.40 69.20 1.3M
2022-04-21 75.30 77.60 72.90 76.20 1.2M
2022-04-20 69.40 71.20 68.80 70.40 0.6M
2022-04-19 70.10 70.30 68.40 69.40 0.3M
2022-04-14 69.60 70.50 68.60 70.20 0.2M
2022-04-13 67.10 68.80 66.50 68.60 0.5M
2022-04-12 63.70 67.50 63.30 67.10 0.3M
2022-04-11 67.20 67.20 64.10 64.10 0.2M
2022-04-08 65.50 67.50 65.00 66.20 0.4M
2022-04-07 65.20 67.20 64.80 65.50 0.2M
2022-04-06 67.20 67.70 64.70 65.20 0.2M
2022-04-05 69.80 70.80 67.00 67.20 0.2M
2022-04-04 68.10 69.70 67.40 69.20 0.2M
2022-04-01 67.40 67.90 66.10 67.60 0.3M
2022-03-31 68.70 68.70 66.80 67.40 0.2M
2022-03-30 67.90 68.10 65.80 67.60 0.2M
2022-03-29 65.60 67.90 64.80 67.60 0.3M
2022-03-28 62.20 64.90 62.20 64.10 0.2M
2022-03-25 67.10 67.10 62.90 63.00 0.4M
2022-03-24 66.90 67.20 63.40 64.60 0.4M
2022-03-23 70.40 70.60 66.30 67.10 0.4M
2022-03-22 71.00 71.50 68.10 70.50 0.7M
2022-03-21 66.10 67.30 65.00 67.20 1.1M
2022-03-18 66.80 69.60 65.60 66.10 4.0M
2022-03-17 66.80 67.90 65.00 66.80 1.1M
2022-03-16 64.10 66.90 63.90 66.10 0.6M
2022-03-15 63.00 64.20 61.70 62.00 0.5M
2022-03-14 64.40 66.50 63.80 64.50 0.4M
2022-03-11 62.80 64.60 62.80 63.20 0.6M
2022-03-10 66.00 67.10 62.00 62.80 0.8M
2022-03-09 61.70 64.90 61.20 64.80 0.6M
2022-03-08 60.70 62.20 58.70 59.70 0.6M
2022-03-07 60.00 62.30 56.60 60.70 0.8M
2022-03-04 63.60 64.00 60.50 61.10 0.5M
2022-03-03 70.00 70.00 63.70 63.70 0.5M
2022-03-02 62.40 66.90 62.10 66.50 0.4M
2022-03-01 66.90 68.00 64.40 65.00 0.4M
2022-02-28 66.50 67.30 63.40 66.90 0.6M
2022-02-25 66.40 68.80 65.10 67.60 0.5M
2022-02-24 63.00 67.00 62.80 65.60 0.8M
2022-02-23 69.00 70.00 67.40 68.50 0.4M
2022-02-22 65.20 69.30 63.00 67.80 0.6M
2022-02-21 67.20 70.60 64.60 66.10 1.0M
2022-02-18 68.00 68.00 65.70 67.50 0.4M
2022-02-17 69.40 71.00 68.20 68.30 0.3M
2022-02-16 68.90 70.40 68.10 69.40 0.3M
2022-02-15 66.50 69.20 66.50 68.60 0.3M
2022-02-14 66.80 67.30 63.80 66.50 0.5M
2022-02-11 72.80 73.00 68.40 69.00 0.8M
2022-02-10 74.20 79.60 73.30 74.20 1.5M
2022-02-09 68.80 72.60 68.70 72.00 0.2M
2022-02-08 75.00 75.00 68.10 68.50 0.2M
2022-02-07 71.40 73.50 71.20 72.60 0.3M
2022-02-04 70.80 71.50 70.40 70.90 0.2M
2022-02-03 73.50 73.90 70.00 70.30 0.2M
2022-02-02 75.00 75.00 72.00 73.10 0.2M
2022-02-01 70.10 72.60 70.10 72.00 0.2M
2022-01-31 68.00 70.90 67.80 69.90 0.4M
2022-01-28 68.10 68.20 66.40 67.50 0.1M
2022-01-27 68.70 69.00 66.70 68.10 0.2M
2022-01-26 66.40 68.70 66.40 68.70 0.4M
2022-01-25 67.00 69.10 66.00 66.40 0.4M
2022-01-24 72.10 72.10 65.60 67.00 0.7M
2022-01-21 72.20 73.40 70.40 72.10 0.5M
2022-01-20 72.80 74.00 71.10 74.00 0.1M
2022-01-19 71.00 74.30 70.00 72.80 0.2M
2022-01-18 75.00 75.00 70.80 71.80 0.3M
2022-01-17 75.20 76.60 73.00 75.20 0.3M
2022-01-14 76.80 77.90 75.20 75.40 0.3M
2022-01-13 79.40 79.80 77.50 78.40 0.2M
2022-01-12 77.00 81.40 76.70 79.40 0.3M
2022-01-11 77.30 79.80 76.00 76.30 0.4M
2022-01-10 83.40 83.60 75.80 77.30 1.1M
2022-01-07 89.00 89.00 83.10 83.10 0.4M
2022-01-05 89.20 90.60 88.90 90.00 0.3M
2022-01-04 92.30 92.30 88.80 89.30 0.2M
2022-01-03 89.50 92.90 89.50 91.00 0.2M