Nasdaq Stockholm · BUSER · stock
Bambuser AB (publ) (BUSER) stock price history
Every Nasdaq Stockholm trading session of Bambuser AB (publ) from May 5, 2017 to Nov 13, 2026: 2,390 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.
BUSER adjusted close, 2017 to 2026
- SEK 990.00
- All time high, 2021
- SEK 43.40
- 52 week high, SEK 10.30 low
- 2,390
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
BUSER key facts
- Bambuser AB (publ) (BUSER) closed at SEK 18.60 on Nov 13, 2026 on Nasdaq Stockholm.
- BUSER's all time high close is SEK 990.00, set on Feb 16, 2021; its all time low close is SEK 10.84 on Jul 5, 2018.
- BUSER's 52 week range is SEK 10.30 to SEK 43.40.
- BUSER returned +44.7% over the year to Nov 13, 2026 and -96.8% over five years.
- Since May 5, 2017 BUSER returned -87%, -19.3% a year compounded.
- BUSER's deepest drawdown was -98.8% from Feb 16, 2021 to Nov 21, 2025.
- DataCedar holds 2,390 daily sessions of BUSER history from May 5, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BUSER price chart, 2017 to 2026
BUSER returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.7% |
| 3 months | +12.7% |
| 6 months | -43.3% |
| Year to date | +36.3% |
| 1 year | +44.7% |
| 3 years | -43.5% |
| 5 years | -96.8% |
| 10 years | n/a |
| Since May 5, 2017 | -87.0% |
| Compound annual growth, 9.5 years | -19.3% |
BUSER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 990.00 on Feb 16, 2021
- All time low close
- SEK 10.84 on Jul 5, 2018
- 52 week high
- SEK 43.40 on Mar 17, 2026
- 52 week low
- SEK 10.30 on Dec 22, 2025
- Deepest drawdown
- -98.8% from Feb 16, 2021 to Nov 21, 2025, not yet recovered
- Best single session
- +150.0% on Jun 18, 2025
- Worst single session
- -46.8% on Feb 2, 2018
- Volatility, 1 year annualised
- 127.7%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2020, +1,166%
- Worst calendar year
- 2022, -77%
BUSER 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. 2017 starts on May 5, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 13.50 | SEK 43.40 | SEK 11.10 | SEK 18.60 | +36.3% | 2.2M | 214 |
| 2025 | SEK 17.10 | SEK 33.12 | SEK 10.30 | SEK 13.65 | -23.4% | 2.2M | 249 |
| 2024 | SEK 39.00 | SEK 58.08 | SEK 15.00 | SEK 17.82 | -54.3% | 3.3M | 251 |
| 2023 | SEK 110.70 | SEK 135.00 | SEK 25.56 | SEK 39.00 | -64.8% | 2.1M | 251 |
| 2022 | SEK 483.30 | SEK 499.50 | SEK 80.40 | SEK 110.70 | -77.3% | 4.9M | 253 |
| 2021 | SEK 505.50 | SEK 990.00 | SEK 406.50 | SEK 487.20 | -3.0% | 7.7M | 253 |
| 2020 | SEK 39.82 | SEK 600.00 | SEK 33.99 | SEK 502.50 | +1,166% | 10.5M | 252 |
| 2019 | SEK 25.32 | SEK 70.13 | SEK 10.58 | SEK 39.70 | +56.8% | 2M | 247 |
| 2018 | SEK 50.87 | SEK 71.08 | SEK 8.61 | SEK 25.32 | -48.8% | 1.4M | 252 |
| 2017 | SEK 171.16 | SEK 171.16 | SEK 42.08 | SEK 49.45 | n/a | 348.2K | 168 |
BUSER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 18.60 | -5.6% |
| October 2026 | SEK 19.70 | -0.5% |
| September 2026 | SEK 19.80 | -5.7% |
| August 2026 | SEK 21.00 | +14.1% |
| July 2026 | SEK 18.40 | -15.6% |
| June 2026 | SEK 21.80 | -18.0% |
| May 2026 | SEK 26.60 | -16.4% |
| April 2026 | SEK 31.80 | +96.3% |
| March 2026 | SEK 16.20 | +20.0% |
| February 2026 | SEK 13.50 | -20.5% |
| January 2026 | SEK 16.98 | +24.4% |
| December 2025 | SEK 13.65 | +3.3% |
About the BUSER data
Daily bars. 2,390 sessions from May 5, 2017 to Nov 13, 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 Nov 11, 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 May 5, 2017, 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/nasdaq-stockholm%3ABUSER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
BUSER share price history
