Bonava AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.690	9.690	9.690	9.690	9.690	292
2023-10-31	10.230	10.230	10.202	10.202	10.202	528
2023-10-30	9.605	9.605	9.605	9.605	9.605	574
2023-10-27	9.577	9.605	9.577	9.605	9.605	10,425
2023-10-26	9.264	9.349	9.264	9.349	9.349	533
2023-10-25	9.463	9.463	9.037	9.037	9.037	2,032
2023-10-23	9.406	9.406	9.378	9.378	9.378	785
2023-10-20	10.429	10.429	9.321	9.321	9.321	463
2023-10-19	9.378	10.429	9.378	10.429	10.429	8,922
2023-10-18	8.696	8.696	8.440	8.440	8.440	480
2023-10-17	9.207	9.207	8.980	8.980	8.980	2,796
2023-10-16	9.207	9.207	9.207	9.207	9.207	3,336
2023-10-13	9.633	9.633	9.633	9.633	9.633	176
2023-10-12	9.122	9.633	9.122	9.633	9.633	1,640
2023-10-11	9.662	9.662	9.577	9.577	9.577	596
2023-10-10	8.639	9.918	8.639	9.918	9.918	908
2023-10-09	9.463	9.463	8.525	8.525	8.525	215
2023-10-06	9.605	9.605	9.435	9.435	9.435	693
2023-10-05	9.662	9.662	9.605	9.605	9.605	1,247
2023-10-04	10.031	10.031	9.662	9.662	9.662	7
2023-10-03	10.173	10.173	10.031	10.031	10.031	4,047
2023-10-02	10.458	10.458	10.458	10.458	10.458	352
2023-09-29	10.514	10.514	10.514	10.514	10.514	69
2023-09-28	10.003	10.117	10.003	10.117	10.117	1,605
2023-09-27	10.088	10.088	10.003	10.003	10.003	1,969
2023-09-26	10.088	10.088	10.088	10.088	10.088	79
2023-09-25	10.230	10.230	10.230	10.230	10.230	190
2023-09-22	10.571	10.571	10.571	10.571	10.571	35
2023-09-21	10.173	10.287	10.173	10.287	10.287	581
2023-09-20	10.230	10.230	10.230	10.230	10.230	63
2023-09-19	10.230	10.344	10.230	10.344	10.344	1,800
2023-09-18	10.230	10.230	10.230	10.230	10.230	345
2023-09-15	10.799	10.827	10.799	10.827	10.827	2,609
2023-09-14	10.742	10.742	10.571	10.571	10.571	2,488
2023-09-13	10.259	10.287	10.259	10.287	10.287	4,228
2023-09-12	10.259	10.259	10.259	10.259	10.259	1,135
2023-09-11	9.889	10.202	9.889	10.202	10.202	197
2023-09-08	9.747	9.747	9.406	9.406	9.406	6,128
2023-09-07	10.145	10.145	9.747	9.747	9.747	818
2023-09-06	9.975	9.975	9.804	9.975	9.975	2,594
2023-09-05	10.088	10.088	9.975	9.975	9.975	283
2023-09-04	10.230	10.230	10.230	10.230	10.230	537
2023-09-01	10.230	10.230	10.230	10.230	10.230	501
2023-08-31	10.202	10.230	9.747	10.230	10.230	609
2023-08-30	10.145	10.202	10.145	10.202	10.202	3,616
2023-08-29	9.776	10.202	9.776	10.202	10.202	809
2023-08-28	9.776	9.776	9.776	9.776	9.776	181
2023-08-24	9.747	9.747	9.605	9.605	9.605	1,059
2023-08-23	9.633	9.633	9.605	9.605	9.605	2,428
2023-08-22	9.861	9.861	9.633	9.633	9.633	860
2023-08-21	9.975	9.975	9.975	9.975	9.975	100
2023-08-18	10.514	10.514	10.117	10.117	10.117	1,754
2023-08-17	10.799	10.799	10.514	10.514	10.514	537
2023-08-16	11.310	11.310	11.310	11.310	11.310	9
2023-08-15	11.367	11.367	11.367	11.367	11.367	246
2023-08-14	11.367	11.367	11.367	11.367	11.367	927
2023-08-11	12.219	12.219	12.219	12.219	12.219	591
2023-08-10	12.049	12.163	12.049	12.163	12.163	862
2023-08-09	12.106	12.106	12.049	12.049	12.049	1,225
2023-08-08	12.219	12.219	12.163	12.163	12.163	42,302

← NewerPage 13 of 21 · 1,230 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.