Nasdaq Stockholm · BUFAB · stock

Bufab AB (publ) (BUFAB) stock price history

Every Nasdaq Stockholm trading session of Bufab AB (publ) from Feb 21, 2014 to Sep 28, 2026: 3,165 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BUFAB data, free keyYear by year table

BUFAB adjusted close, 2014 to 2026

BUFABBufab AB (publ)
SEK 143.20+63.0% over one year
201620182020202220242026
SEK 145.40
All time high, 2026
SEK 146.60
52 week high, SEK 85.79 low
3,165
Daily sessions since 2014

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.

BUFAB key facts

  • Bufab AB (publ) (BUFAB) closed at SEK 143.20 on Sep 28, 2026 on Nasdaq Stockholm.
  • BUFAB's all time high close is SEK 145.40, set on Sep 22, 2026; its all time low close is SEK 7.54 on Oct 9, 2015.
  • BUFAB's 52 week range is SEK 85.79 to SEK 146.60.
  • BUFAB returned +63.0% over the year to Sep 28, 2026 and +147.6% over five years.
  • Over ten years BUFAB returned +1,128%, +28.5% a year compounded.
  • BUFAB's deepest drawdown was -56.7% from Jan 3, 2022 to Sep 29, 2022.
  • DataCedar holds 3,165 daily sessions of BUFAB history from Feb 21, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BUFAB price chart, 2014 to 2026

BUFAB adjusted close, Feb 21, 2014 to Sep 28, 2026SEK 7.62SEK 20.26SEK 53.86SEK 143.202014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BUFAB returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+5.6%
3 months+13.1%
6 months+39.8%
Year to date+43.9%
1 year+63.0%
3 years+175.0%
5 years+147.6%
10 years+1,128%
Since Feb 21, 2014+1,675%
Compound annual growth, 12.6 years+25.6%

BUFAB records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 145.40 on Sep 22, 2026
All time low close
SEK 7.54 on Oct 9, 2015
52 week high
SEK 146.60 on Sep 22, 2026
52 week low
SEK 85.79 on Sep 30, 2025
Deepest drawdown
-56.7% from Jan 3, 2022 to Sep 29, 2022, recovered Jul 15, 2024
Best single session
+12.9% on Mar 31, 2020
Worst single session
-17.1% on Feb 20, 2015
Volatility, 1 year annualised
29.8%
Sessions closing higher, 1 year
50%
Growth of 1 since 2014
17.8×
Best calendar year
2021, +132%
Worst calendar year
2022, -47%

BUFAB price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Feb 21, 2014; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 99.49SEK 146.60SEK 93.02SEK 143.20+43.9%34M186
2025SEK 85.88SEK 108.81SEK 66.16SEK 99.49+16.1%39.1M249
2024SEK 74.35SEK 89.59SEK 63.89SEK 85.72+15.4%56.3M251
2023SEK 44.33SEK 76.66SEK 43.48SEK 74.31+68.0%82.6M251
2022SEK 83.76SEK 86.94SEK 36.41SEK 44.23-47.1%106.7M253
2021SEK 35.99SEK 85.63SEK 33.99SEK 83.67+132.5%66.5M253
2020SEK 24.18SEK 37.49SEK 11.11SEK 35.99+48.9%69M252
2019SEK 15.50SEK 24.70SEK 15.29SEK 24.18+55.9%48.4M247
2018SEK 18.97SEK 23.05SEK 14.73SEK 15.50-17.7%79.6M252
2017SEK 13.57SEK 20.43SEK 12.79SEK 18.83+39.2%107.1M253
2016SEK 9.31SEK 13.88SEK 8.21SEK 13.53+45.3%122.6M253
2015SEK 9.84SEK 10.70SEK 7.38SEK 9.31-3.7%140.8M251
2014SEK 7.98SEK 11.28SEK 7.92SEK 9.67n/a170.9M214

BUFAB monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 143.20+7.0%
August 2026SEK 133.80-0.6%
July 2026SEK 134.60+6.2%
June 2026SEK 126.80+8.0%
May 2026SEK 117.40-1.0%
April 2026SEK 118.60+14.6%
March 2026SEK 103.45-10.6%
February 2026SEK 115.77+18.3%
January 2026SEK 97.83-1.7%
December 2025SEK 99.49+2.9%
November 2025SEK 96.65-7.0%
October 2025SEK 103.88+18.8%

About the BUFAB data

Daily bars. 3,165 sessions from Feb 21, 2014 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 21, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BUFAB/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • BRILL Brilliant Future AB (publ)
  • BRIN-B Brinova Fastigheter AB (publ)
  • BTC-B B Treasury Capital AB (publ)
  • BTS-B BTS Group AB (publ)
  • BULTEN Bulten AB (publ)
  • BURE Bure Equity AB (publ)
  • BUSER Bambuser AB (publ)
  • BUY Sweden Buyersclub AB

Common questions

BUFAB share price history

Start with any symbol.

Start free