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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	97.23	95.94	95.94	97.47	95.94	45,613
July 23, 2025	94.88	95.3	95.3	95.3	93.99	254,441
July 22, 2025	94.86	94.34	94.34	94.86	92.58	3,616
July 21, 2025	94.98	95.08	95.08	95.4	94.89	20,251
July 18, 2025	95.98	94.84	94.84	96.62	93.82	5,484
July 17, 2025	93.81	95.86	95.86	96.07	93.81	2,074
July 16, 2025	92.94	93.17	93.17	94.38	92.78	979
July 15, 2025	94.68	91.55	91.55	98.05	91.55	9,784
July 14, 2025	93.84	93.83	93.83	93.86	93.78	234
July 11, 2025	95.85	95.74	95.74	95.86	95.59	1,952
July 10, 2025	96.01	95.11	95.11	96.07	94.85	10,272
July 09, 2025	94.49	93.72	93.72	94.49	93.6	3,246
July 08, 2025	93.5	92.81	92.81	93.83	92.52	5,592
July 07, 2025	91	92.54	92.54	92.73	89.99	33,422
July 04, 2025	89.02	90.79	90.79	91.11	88.67	3,230

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