Bonava AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 10.000 | 10.000 | 9.660 | 9.660 | 9.660 | 1,111 |
| 2024-04-24 | 9.820 | 10.100 | 9.820 | 10.100 | 10.100 | 402 |
| 2024-04-23 | 10.250 | 10.250 | 10.100 | 10.100 | 10.100 | 230 |
| 2024-04-22 | 10.600 | 10.600 | 10.250 | 10.400 | 10.400 | 3,221 |
| 2024-04-19 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 956 |
| 2024-04-18 | 10.500 | 10.500 | 10.450 | 10.450 | 10.450 | 2,047 |
| 2024-04-17 | 10.450 | 10.450 | 10.300 | 10.300 | 10.300 | 1,340 |
| 2024-04-16 | 10.700 | 10.700 | 10.400 | 10.400 | 10.400 | 1,595 |
| 2024-04-15 | 11.050 | 11.050 | 10.500 | 10.700 | 10.700 | 4,088 |
| 2024-04-12 | 10.500 | 10.900 | 10.500 | 10.900 | 10.900 | 8,098 |
| 2024-04-11 | 10.250 | 10.600 | 10.250 | 10.350 | 10.350 | 746 |
| 2024-04-10 | 10.500 | 10.850 | 10.500 | 10.700 | 10.700 | 24,595 |
| 2024-04-09 | 10.800 | 10.800 | 10.500 | 10.500 | 10.500 | 9,511 |
| 2024-04-08 | 10.800 | 10.800 | 10.700 | 10.800 | 10.800 | 5,955 |
| 2024-04-05 | 10.650 | 10.650 | 10.550 | 10.550 | 10.550 | 11,425 |
| 2024-04-04 | 10.200 | 10.550 | 10.200 | 10.550 | 10.550 | 2,643 |
| 2024-04-03 | 10.000 | 10.000 | 9.980 | 9.980 | 9.980 | 1,160 |
| 2024-04-02 | 10.600 | 10.600 | 10.200 | 10.200 | 10.200 | 8,205 |
| 2024-03-28 | 10.500 | 10.600 | 10.500 | 10.600 | 10.600 | 17,406 |
| 2024-03-27 | 9.160 | 9.700 | 9.160 | 9.700 | 9.700 | 511 |
| 2024-03-26 | 8.580 | 8.740 | 8.580 | 8.680 | 8.680 | 5,547 |
| 2024-03-25 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 798 |
| 2024-03-22 | 8.480 | 8.480 | 8.220 | 8.220 | 8.220 | 615 |
| 2024-03-21 | 8.460 | 8.460 | 8.220 | 8.220 | 8.220 | 536 |
| 2024-03-20 | 8.240 | 8.280 | 8.220 | 8.220 | 8.220 | 4,780 |
| 2024-03-19 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 850 |
| 2024-03-18 | 8.400 | 8.480 | 8.220 | 8.220 | 8.220 | 620 |
| 2024-03-15 | 8.340 | 8.340 | 8.200 | 8.200 | 8.200 | 992 |
| 2024-03-14 | 8.520 | 8.580 | 8.400 | 8.580 | 8.580 | 2,338 |
| 2024-03-13 | 8.400 | 8.400 | 8.380 | 8.400 | 8.400 | 181,579 |
| 2024-03-12 | 8.420 | 8.420 | 8.220 | 8.300 | 8.300 | 21,166 |
| 2024-03-11 | 8.100 | 8.540 | 8.100 | 8.460 | 8.460 | 4,093 |
| 2024-03-08 | 8.200 | 8.240 | 8.020 | 8.020 | 8.020 | 1,047 |
| 2024-03-07 | 7.700 | 8.020 | 7.480 | 8.020 | 8.020 | 13,733 |
| 2024-03-06 | 7.680 | 7.740 | 7.500 | 7.500 | 7.500 | 6,015 |
| 2024-03-05 | 7.700 | 7.700 | 7.680 | 7.680 | 7.680 | 10,751 |
| 2024-03-04 | 7.720 | 7.720 | 7.700 | 7.700 | 7.700 | 1,725 |
| 2024-03-01 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 128 |
| 2024-02-29 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 3,137 |
| 2024-02-28 | 7.940 | 8.000 | 7.920 | 8.000 | 8.000 | 1,429 |
| 2024-02-27 | 8.400 | 8.400 | 8.220 | 8.220 | 8.220 | 5,399 |
| 2024-02-26 | 8.500 | 8.500 | 8.400 | 8.400 | 8.400 | 1,225 |
| 2024-02-23 | 8.680 | 8.680 | 8.440 | 8.500 | 8.500 | 9,445 |
| 2024-02-22 | 8.440 | 8.680 | 8.420 | 8.680 | 8.680 | 7,890 |
| 2024-02-21 | 8.000 | 8.660 | 8.000 | 8.600 | 8.600 | 9,117 |
| 2024-02-20 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 2,562 |
| 2024-02-19 | 8.660 | 8.800 | 8.660 | 8.660 | 8.660 | 4,469 |
| 2024-02-16 | 8.100 | 8.500 | 8.100 | 8.500 | 8.500 | 541 |
| 2024-02-15 | 7.780 | 8.100 | 7.780 | 8.100 | 8.100 | 2,665 |
| 2024-02-14 | 7.640 | 7.660 | 7.640 | 7.660 | 7.660 | 5,496 |
| 2024-02-13 | 7.560 | 7.580 | 7.300 | 7.580 | 7.580 | 7,125 |
| 2024-02-12 | 7.800 | 7.820 | 7.620 | 7.620 | 7.620 | 2,201 |
| 2024-02-09 | 7.840 | 7.840 | 7.700 | 7.800 | 7.800 | 2,441 |
| 2024-02-08 | 7.900 | 7.900 | 7.840 | 7.900 | 7.900 | 786 |
| 2024-02-07 | 7.843 | 7.900 | 7.843 | 7.900 | 7.900 | 1,789 |
| 2024-02-06 | 7.701 | 7.843 | 7.701 | 7.843 | 7.843 | 9,271 |
| 2024-02-05 | 7.531 | 7.957 | 7.531 | 7.957 | 7.957 | 9,271 |
| 2024-02-02 | 7.389 | 7.559 | 7.389 | 7.559 | 7.559 | 1,985 |
| 2024-02-01 | 6.678 | 7.190 | 6.678 | 6.763 | 6.763 | 262 |
| 2024-01-31 | 6.820 | 6.820 | 6.678 | 6.678 | 6.678 | 1,422 |
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.