Bonava AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	6.678	6.820	6.678	6.820	6.820	2,713
2024-01-29	6.195	6.621	6.195	6.621	6.621	213
2024-01-26	6.081	6.110	6.081	6.110	6.110	1,061
2024-01-25	6.422	6.422	6.025	6.110	6.110	13,777
2024-01-24	6.422	6.422	6.422	6.422	6.422	563
2024-01-23	6.195	6.422	6.195	6.422	6.422	804
2024-01-22	6.593	6.593	6.195	6.195	6.195	6,540
2024-01-19	7.133	7.133	6.593	6.593	6.593	5,725
2024-01-18	7.303	7.303	6.962	7.133	7.133	3,691
2024-01-17	7.502	7.502	7.474	7.474	7.474	333
2024-01-16	7.559	7.559	7.559	7.559	7.559	8,797
2024-01-15	7.701	7.701	7.587	7.587	7.587	11,729
2024-01-12	7.900	7.957	7.701	7.957	7.957	9,549
2024-01-11	8.213	8.213	7.900	7.900	7.900	8,959
2024-01-10	8.355	8.355	7.928	8.355	8.355	2,103
2024-01-09	7.957	7.957	7.900	7.900	7.900	744
2024-01-08	7.928	7.928	7.559	7.928	7.928	5,731
2024-01-05	8.099	8.099	7.928	7.928	7.928	2,324
2024-01-04	7.957	7.957	7.957	7.957	7.957	21,661
2024-01-03	7.985	8.127	7.957	7.957	7.957	7,765
2024-01-02	7.531	7.644	7.531	7.644	7.644	1,955
2023-12-29	7.389	7.531	7.389	7.531	7.531	4,432
2023-12-28	7.673	7.673	7.360	7.389	7.389	10,173
2023-12-27	6.962	7.673	6.962	7.445	7.445	42,926
2023-12-22	6.621	7.332	6.621	6.934	6.934	14,481
2023-12-21	7.673	7.673	6.593	6.593	6.593	9,610
2023-12-20	7.928	7.957	7.673	7.673	7.673	94,073
2023-12-19	7.502	8.184	7.502	7.928	7.928	105,390
2023-12-18	7.673	7.673	7.502	7.502	7.502	15,809
2023-12-15	7.246	7.758	7.246	7.701	7.701	8,336
2023-12-14	6.280	7.246	6.280	7.246	7.246	1,749
2023-12-13	6.593	6.650	6.593	6.621	6.621	14,217
2023-12-12	6.394	6.593	6.337	6.593	6.593	1,381
2023-12-11	6.707	6.707	6.195	6.394	6.394	26,776
2023-12-08	6.451	7.048	6.451	6.820	6.820	3,704
2023-12-07	7.076	7.076	6.962	6.962	6.962	493
2023-12-06	7.104	7.104	7.076	7.076	7.076	1,543
2023-12-05	7.502	7.559	7.332	7.332	7.332	6,135
2023-12-04	7.389	7.445	7.389	7.445	7.445	892
2023-12-01	7.587	7.587	7.587	7.587	7.587	55
2023-11-30	8.042	8.042	7.587	7.587	7.587	257
2023-11-29	7.786	8.071	7.786	8.071	8.071	954
2023-11-28	7.445	7.730	7.445	7.730	7.730	109
2023-11-27	7.843	7.843	7.730	7.730	7.730	1,689
2023-11-24	7.730	8.042	7.730	7.843	7.843	3,091
2023-11-23	7.445	7.673	7.445	7.673	7.673	2,199
2023-11-22	7.389	7.445	7.389	7.445	7.445	2,375
2023-11-21	7.445	7.502	7.445	7.445	7.445	2,768
2023-11-20	8.014	8.014	7.445	7.445	7.445	769
2023-11-17	8.497	8.497	7.957	8.014	8.014	2,917
2023-11-16	9.236	9.236	8.127	8.127	8.127	2,787
2023-11-15	9.889	9.889	9.207	9.207	9.207	8,460
2023-11-14	10.827	11.111	10.827	11.111	11.111	5,583
2023-11-13	10.742	10.742	10.287	10.514	10.514	785
2023-11-10	10.117	10.799	10.117	10.799	10.799	968
2023-11-09	10.685	10.799	10.685	10.742	10.742	2,634
2023-11-08	10.344	10.600	10.344	10.600	10.600	3,100
2023-11-07	10.344	10.344	10.259	10.259	10.259	4,745
2023-11-06	10.799	10.799	10.799	10.799	10.799	7,022
2023-11-02	9.719	10.230	9.719	10.202	10.202	2,520

← NewerPage 12 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.