Bonava AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	10.000	10.000	9.980	9.980	9.980	880
2024-07-23	10.150	10.150	9.960	9.960	9.960	201
2024-07-22	9.500	10.050	9.500	10.050	10.050	6,084
2024-07-19	9.500	9.500	9.500	9.500	9.500	50
2024-07-18	8.960	8.960	8.820	8.820	8.820	1,431
2024-07-17	9.020	9.020	8.960	8.960	8.960	6,718
2024-07-16	10.200	10.200	8.800	9.020	9.020	6,503
2024-07-15	9.000	9.000	8.520	8.540	8.540	1,991
2024-07-12	8.520	9.000	8.520	9.000	9.000	3,170
2024-07-11	8.500	8.500	8.500	8.500	8.500	3,569
2024-07-10	8.300	8.560	8.300	8.540	8.540	279
2024-07-09	8.320	8.320	8.200	8.200	8.200	2,563
2024-07-08	8.660	8.660	8.320	8.320	8.320	1,827
2024-07-05	8.420	8.700	8.420	8.700	8.700	89
2024-07-04	8.420	8.580	8.420	8.420	8.420	1,140
2024-07-03	8.500	8.500	8.460	8.500	8.500	1,405
2024-07-02	8.380	8.500	8.380	8.380	8.380	2,619
2024-07-01	8.520	8.520	8.220	8.520	8.520	2,417
2024-06-28	8.640	8.640	8.520	8.520	8.520	3,380
2024-06-27	8.760	8.760	8.700	8.700	8.700	1,111
2024-06-26	8.680	8.840	8.680	8.760	8.760	15,473
2024-06-25	8.420	8.720	8.420	8.680	8.680	8,658
2024-06-24	8.960	8.960	8.580	8.600	8.600	2,295
2024-06-20	8.260	8.500	8.260	8.440	8.440	359
2024-06-19	8.300	8.300	8.100	8.260	8.260	225
2024-06-18	8.300	8.320	8.300	8.320	8.320	614
2024-06-17	8.580	8.580	8.500	8.500	8.500	2,417
2024-06-14	9.280	9.280	8.560	8.580	8.580	2,717
2024-06-13	8.820	8.820	8.500	8.500	8.500	1,053
2024-06-12	8.840	8.840	8.000	8.000	8.000	3,909
2024-06-11	8.880	8.920	8.860	8.860	8.860	5,186
2024-06-10	9.000	9.000	8.900	8.900	8.900	276
2024-06-07	9.300	9.300	9.000	9.000	9.000	1,688
2024-06-05	10.000	10.000	9.300	9.300	9.300	2,210
2024-06-04	9.300	9.300	9.300	9.300	9.300	4,170
2024-06-03	9.600	9.600	9.420	9.540	9.540	2,070
2024-05-31	9.520	9.880	9.520	9.880	9.880	617
2024-05-30	9.400	9.400	9.260	9.400	9.400	4,157
2024-05-29	9.540	9.660	9.380	9.380	9.380	3,753
2024-05-28	9.280	9.700	9.280	9.580	9.580	3,081
2024-05-27	9.320	9.320	9.260	9.260	9.260	342
2024-05-24	9.320	9.320	9.320	9.320	9.320	722
2024-05-23	9.580	9.580	9.460	9.460	9.460	85
2024-05-22	9.500	9.500	9.440	9.440	9.440	6,070
2024-05-21	10.100	10.100	9.420	9.500	9.500	2,644
2024-05-20	9.780	10.050	9.780	9.940	9.940	2,290
2024-05-17	9.680	10.000	9.680	9.780	9.780	393
2024-05-16	10.000	10.000	9.980	9.980	9.980	1,304
2024-05-15	9.620	9.760	9.620	9.760	9.760	5,814
2024-05-14	9.600	9.600	9.420	9.600	9.600	1,511
2024-05-13	10.850	10.850	9.800	9.800	9.800	6,025
2024-05-10	9.740	10.000	9.740	9.940	9.940	926
2024-05-08	9.740	9.740	9.740	9.740	9.740	100
2024-05-07	9.920	9.920	9.680	9.920	9.920	4,395
2024-05-06	9.840	9.940	9.840	9.940	9.940	6,968
2024-05-03	9.700	9.840	9.500	9.840	9.840	1,531
2024-05-02	10.250	10.250	9.680	9.700	9.700	4,495
2024-04-30	10.000	10.000	10.000	10.000	10.000	156
2024-04-29	9.060	10.000	9.060	10.000	10.000	1,341
2024-04-26	9.680	9.900	9.680	9.900	9.900	575

← NewerPage 10 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-30	0.9946 SEK
2022-04-04	0.9946 SEK
2021-10-01	0.9094 SEK
2021-04-01	2.0745 SEK
2020-09-30	1.5000 SEK
2020-04-01	1.5000 SEK
2019-10-10	1.4777 SEK
2019-10-09	25.0700 SEK
2019-04-11	1.4777 SEK
2019-04-10	2.6000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.