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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	98.89	99.22	99.22	100.08	98.7	4,325
December 03, 2025	95.4	95.3	95.3	97.19	95.3	3,324
December 02, 2025	96.97	96.97	96.97	96.97	96.97	59
December 01, 2025	98.06	98.69	98.69	98.69	98.06	172
November 28, 2025	97.92	97.69	97.69	98.19	97.69	831
November 27, 2025	97.05	97.3	97.3	97.3	97.05	564
November 26, 2025	96.14	96.21	96.21	96.7	96.14	513
November 25, 2025	95.47	95.38	95.38	96.71	94.68	1,139
November 24, 2025	95.57	94.84	94.84	95.58	94.84	7,288
November 21, 2025	93.61	93.37	93.37	94.72	93.37	5,635
November 20, 2025	94.33	94.63	94.63	95.07	94.33	5,744
November 19, 2025	94.32	94.9	94.9	95.06	94.32	1,149
November 18, 2025	94.63	93.91	93.91	95.45	93.55	4,157
November 17, 2025	97.17	96.04	96.04	97.31	95.07	1,367
November 14, 2025	96.6	96.72	96.72	97.26	96.1	3,793
November 13, 2025	99.85	97.46	97.46	100	97.23	9,331
November 12, 2025	100.1	99.42	99.42	100.1	99.25	695
November 11, 2025	99.39	98.56	98.56	99.53	98.41	8,411
November 10, 2025	99.17	98.89	98.89	99.32	98.68	1,482
November 07, 2025	98.2	98.06	98.06	98.84	97.48	1,509
November 06, 2025	100.02	99.11	99.11	100.02	98.55	2,966
November 05, 2025	100.78	100.73	100.73	100.78	100.18	1,850
November 04, 2025	100.44	101	101	101.8	100.44	5,731
November 03, 2025	104.32	104.79	104.79	105.68	103.64	3,226
October 31, 2025	105.44	105.24	105.24	105.44	105.2	200
October 30, 2025	105.9	105.36	105.36	105.96	104.92	460
October 29, 2025	104.98	103.74	103.74	104.98	103.7	2,194
October 28, 2025	105.9	105.4	105.4	105.9	104.34	6,227
October 27, 2025	105	104.49	104.49	105.18	104.05	42,348
October 24, 2025	107.02	106.07	106.07	108.48	103.54	12,345
October 23, 2025	97.07	98.5	98.5	99.19	97.07	3,455
October 22, 2025	95.83	95.41	95.41	96.36	94.69	7,292
October 21, 2025	94.07	94.5	94.5	96.31	93.49	21,562
October 20, 2025	94.23	93.23	93.23	94.94	92.12	48,153
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

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