Bufab AB (publ) - 0QRA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	94.68	93.57	93.57	94.68	92.74	699
October 16, 2025	94.82	94.84	94.84	95.12	93.57	3,669
October 15, 2025	93.8	94.64	94.64	95.26	93.33	18,917
October 14, 2025	96.13	93.71	93.71	96.13	92.83	4,041
October 13, 2025	96.21	95.85	95.85	96.63	95.85	174
October 10, 2025	98.02	96.45	96.45	98.09	96.45	1,611
October 09, 2025	96.92	97.56	97.56	98.15	96.4	12,419
October 08, 2025	89.7	98.16	98.16	98.35	89.7	26,678
October 07, 2025	90.62	90.08	90.08	91.24	90.02	21,022
October 06, 2025	90.27	89.78	89.78	91.02	88.35	12,729
October 03, 2025	88.47	89.07	89.07	90.57	88.42	2,541
October 02, 2025	88.03	87.87	87.87	88.12	87.41	1,215
October 01, 2025	87.29	87.83	87.83	88.05	87.07	3,973
September 30, 2025	88.3	87.69	87.69	88.71	86.96	20,055
September 29, 2025	88.97	88.26	88.26	88.97	87.61	5,058
September 26, 2025	89.93	89.91	89.91	89.93	88.84	81
September 25, 2025	88.84	89.45	89.45	90.11	88.84	2,455
September 24, 2025	93.73	91.98	91.98	94.31	91.37	8,997
September 23, 2025	96.88	97.25	97.25	97.25	95.96	3,955
September 22, 2025	95.45	95.42	95.42	95.69	95.13	1,122
September 19, 2025	95.78	96.44	96.44	96.44	95.78	1,745
September 18, 2025	97	95.5	95.5	97	95.5	1,402
September 17, 2025	95.81	95.46	95.46	96.08	95.23	1,264
September 16, 2025	97.47	97.6	97.6	97.67	96.23	3,835
September 15, 2025	97.95	98.58	98.58	98.58	97.17	509
September 12, 2025	95.86	97.84	97.84	97.84	95.73	26,407
September 11, 2025	95	95.2	95.2	96.53	95	640
September 10, 2025	94.77	94.65	94.65	94.77	94.5	130
September 09, 2025	93.69	94.32	94.32	94.82	93.69	404
September 08, 2025	94.07	94.43	94.43	94.43	93.94	513
September 05, 2025	91.94	92.38	92.38	92.58	91.85	1,232
September 04, 2025	90.3	91	91	91.12	90.12	776
September 03, 2025	92.84	91.46	91.46	92.84	90.23	4,974
September 02, 2025	93.32	92.4	92.4	93.32	91.03	7,756
September 01, 2025	93.99	92.97	92.97	93.99	92.97	564
August 29, 2025	94.67	93.62	93.62	94.88	93.53	12,435
August 28, 2025	95.8	94.94	94.94	95.81	94.73	1,149
August 27, 2025	96.25	95.5	95.5	96.25	95.31	656
August 26, 2025	96.17	96.29	96.29	96.64	96.17	1,968
August 22, 2025	97.27	98.78	98.78	98.78	97.27	175
August 21, 2025	98.26	98.45	98.45	98.45	98.26	59
August 20, 2025	97.41	97.09	97.09	97.41	97.09	420
August 19, 2025	95.8	98.15	98.15	98.15	95.8	249
August 18, 2025	95.74	94.56	94.56	95.74	94.56	1,382
August 15, 2025	97.86	96.73	96.73	97.86	96.73	414
August 14, 2025	97.76	97.94	97.94	97.94	97.7	330
August 13, 2025	97.66	97.66	97.66	97.82	97.57	1,911
August 12, 2025	96.83	97.82	97.82	97.82	96.83	872
August 11, 2025	97.82	97.4	97.4	97.82	97.4	93
August 08, 2025	96.24	96.93	96.93	98.59	96.24	3,810
August 07, 2025	96.1	96.45	96.45	97.4	96.1	3,008
August 06, 2025	96.48	96.13	96.13	96.55	95.3	205
August 05, 2025	96.25	96.01	96.01	96.43	96.01	35,174
August 04, 2025	95.41	95.43	95.43	96	95.41	618
August 01, 2025	97.07	95.42	95.42	97.07	95.29	5,318
July 31, 2025	98.85	98.53	98.53	98.88	97.84	307
July 30, 2025	98.83	98.51	98.51	98.83	98.51	501
July 29, 2025	97.71	98.29	98.29	98.45	97.71	1,254
July 28, 2025	99	97.67	97.67	99.29	97.35	2,010
July 25, 2025	96.04	96.91	96.91	96.91	95.6	227

Bufab AB (publ) (0QRA.L) LSE