Nasdaq Stockholm · BURE · stock
Bure Equity AB (publ) (BURE) stock price history
Every Nasdaq Stockholm trading session of Bure Equity AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 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.
BURE adjusted close, 2000 to 2026
- SEK 463.78
- All time high, 2021
- SEK 330.60
- 52 week high, SEK 188.26 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BURE key facts
- Bure Equity AB (publ) (BURE) closed at SEK 317.80 on Sep 28, 2026 on Nasdaq Stockholm.
- BURE's all time high close is SEK 463.78, set on Aug 5, 2021; its all time low close is SEK 3.51 on Apr 24, 2003.
- BURE's 52 week range is SEK 188.26 to SEK 330.60.
- BURE returned +17.3% over the year to Sep 28, 2026 and -8.1% over five years.
- Over ten years BURE returned +252%, +13.4% a year compounded.
- BURE's deepest drawdown was -97.5% from Oct 5, 2000 to Apr 24, 2003.
- DataCedar holds 6,784 daily sessions of BURE history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BURE price chart, 2000 to 2026
BURE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | +22.5% |
| 6 months | +52.0% |
| Year to date | +30.1% |
| 1 year | +17.3% |
| 3 years | +53.3% |
| 5 years | -8.1% |
| 10 years | +251.8% |
| Since Jan 3, 2000 | +343.1% |
| Compound annual growth, 26.7 years | +5.7% |
BURE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 463.78 on Aug 5, 2021
- All time low close
- SEK 3.51 on Apr 24, 2003
- 52 week high
- SEK 330.60 on Aug 28, 2026
- 52 week low
- SEK 188.26 on Feb 19, 2026
- Deepest drawdown
- -97.5% from Oct 5, 2000 to Apr 24, 2003, recovered Mar 28, 2019
- Best single session
- +29.5% on Jun 17, 2003
- Worst single session
- -38.0% on Apr 8, 2003
- Volatility, 1 year annualised
- 32.7%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2000
- 4.4×
- Best calendar year
- 2019, +98%
- Worst calendar year
- 2003, -71%
BURE 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. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 243.30 | SEK 330.60 | SEK 188.26 | SEK 317.80 | +30.1% | 25M | 186 |
| 2025 | SEK 375.21 | SEK 411.51 | SEK 235.97 | SEK 244.29 | -34.8% | 17.4M | 249 |
| 2024 | SEK 278.69 | SEK 413.28 | SEK 265.44 | SEK 374.62 | +34.5% | 14.4M | 251 |
| 2023 | SEK 240.37 | SEK 288.48 | SEK 197.03 | SEK 278.50 | +17.0% | 15M | 251 |
| 2022 | SEK 419.22 | SEK 424.38 | SEK 165.49 | SEK 238.05 | -43.2% | 25.5M | 253 |
| 2021 | SEK 279.27 | SEK 467.79 | SEK 236.46 | SEK 419.02 | +50.0% | 28M | 253 |
| 2020 | SEK 201.59 | SEK 284.02 | SEK 119.63 | SEK 279.27 | +39.2% | 43.4M | 252 |
| 2019 | SEK 101.22 | SEK 206.32 | SEK 98.04 | SEK 200.64 | +97.9% | 38M | 247 |
| 2018 | SEK 89.91 | SEK 129.10 | SEK 79.47 | SEK 101.41 | +12.7% | 23.6M | 252 |
| 2017 | SEK 93.02 | SEK 105.29 | SEK 81.56 | SEK 89.96 | -3.3% | 16M | 253 |
| 2016 | SEK 60.12 | SEK 98.19 | SEK 48.53 | SEK 93.02 | +53.1% | 20.9M | 253 |
| 2015 | SEK 31.20 | SEK 61.65 | SEK 31.12 | SEK 60.77 | +97.5% | 23.9M | 251 |
| 2014 | SEK 21.51 | SEK 31.55 | SEK 21.35 | SEK 30.77 | +43.0% | 22.8M | 249 |
| 2013 | SEK 18.43 | SEK 21.84 | SEK 17.38 | SEK 21.51 | +21.0% | 30.6M | 250 |
| 2012 | SEK 12.81 | SEK 19.73 | SEK 12.81 | SEK 17.79 | +40.6% | 31.4M | 250 |
| 2011 | SEK 26.57 | SEK 28.63 | SEK 11.53 | SEK 12.65 | -51.5% | 32.6M | 253 |
| 2010 | SEK 20.59 | SEK 26.96 | SEK 18.95 | SEK 26.09 | +28.1% | 55.9M | 253 |
| 2009 | SEK 14.57 | SEK 24.46 | SEK 13.22 | SEK 20.36 | +40.9% | 23.4M | 251 |
| 2008 | SEK 21.25 | SEK 24.57 | SEK 12.40 | SEK 14.45 | -33.1% | 44M | 252 |
| 2007 | SEK 19.03 | SEK 26.67 | SEK 15.27 | SEK 21.60 | +13.5% | 29.4M | 250 |
| 2006 | SEK 13.28 | SEK 19.15 | SEK 13.28 | SEK 19.03 | +40.3% | 7.6M | 260 |
| 2005 | SEK 10.03 | SEK 13.62 | SEK 9.63 | SEK 13.56 | +36.8% | 7.4M | 260 |
| 2004 | SEK 5.93 | SEK 10.31 | SEK 5.93 | SEK 9.91 | +67.3% | 5.8M | 262 |
| 2003 | SEK 20.54 | SEK 22.71 | SEK 3.36 | SEK 5.93 | -71.1% | 6.3M | 261 |
| 2002 | SEK 51.07 | SEK 59.50 | SEK 18.76 | SEK 20.54 | -59.8% | 455.2K | 261 |
| 2001 | SEK 77.80 | SEK 84.60 | SEK 29.92 | SEK 51.07 | -34.4% | 1.4M | 261 |
| 2000 | SEK 80.00 | SEK 143.52 | SEK 70.35 | SEK 77.80 | n/a | 1.2M | 260 |
BURE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 317.80 | +1.0% |
| August 2026 | SEK 314.80 | +20.9% |
| July 2026 | SEK 260.40 | -2.3% |
| June 2026 | SEK 266.60 | -3.1% |
| May 2026 | SEK 275.20 | +4.1% |
| April 2026 | SEK 264.28 | +22.7% |
| March 2026 | SEK 215.39 | +1.5% |
| February 2026 | SEK 212.22 | -2.5% |
| January 2026 | SEK 217.56 | -10.9% |
| December 2025 | SEK 244.29 | -3.2% |
| November 2025 | SEK 252.40 | -8.5% |
| October 2025 | SEK 275.96 | +0.4% |
About the BURE data
Daily bars. 6,784 sessions from Jan 3, 2000 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 Jan 3, 2000, 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/BURE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
BURE share price history
