Bonava AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	11.594	12.106	11.594	12.106	12.106	2,048
2023-08-04	11.196	11.481	11.196	11.481	11.481	2,565
2023-08-03	11.140	11.140	11.140	11.140	11.140	179
2023-08-02	11.140	11.140	11.140	11.140	11.140	7,124
2023-08-01	11.339	11.339	11.140	11.140	11.140	1,796
2023-07-31	10.316	10.401	10.316	10.401	10.401	134
2023-07-28	10.316	10.316	10.316	10.316	10.316	961
2023-07-27	11.310	11.367	10.316	10.316	10.316	178
2023-07-26	10.799	10.969	10.799	10.969	10.969	1,738
2023-07-25	10.514	10.799	10.514	10.799	10.799	957
2023-07-24	10.259	10.316	10.259	10.316	10.316	1,649
2023-07-21	10.060	10.259	10.060	10.259	10.259	252
2023-07-20	11.026	11.026	10.969	10.969	10.969	9,494
2023-07-19	10.884	11.253	10.884	11.253	11.253	3,132
2023-07-17	10.543	10.713	10.543	10.713	10.713	674
2023-07-14	10.514	10.514	10.514	10.514	10.514	9
2023-07-13	11.111	11.282	10.514	10.514	10.514	3,952
2023-07-12	11.225	11.225	11.225	11.225	11.225	1,659
2023-07-11	10.514	10.543	10.514	10.543	10.543	639
2023-07-10	10.514	10.514	10.514	10.514	10.514	95
2023-07-07	10.685	10.884	10.685	10.884	10.884	957
2023-07-06	11.253	11.253	10.969	10.969	10.969	2,646
2023-07-05	11.083	11.083	11.083	11.083	11.083	1,093
2023-07-04	10.998	11.054	10.998	11.054	11.054	9,917
2023-07-03	10.259	10.969	10.259	10.969	10.969	1,728
2023-06-30	10.259	10.259	10.230	10.230	10.230	4,029
2023-06-29	10.770	10.770	10.259	10.259	10.259	324
2023-06-28	10.202	10.230	10.202	10.230	10.230	530
2023-06-27	10.486	10.486	10.117	10.202	10.202	1,796
2023-06-26	10.287	10.344	10.287	10.287	10.287	5,822
2023-06-22	10.486	10.486	10.287	10.287	10.287	1,177
2023-06-21	9.690	10.543	9.690	10.344	10.344	591
2023-06-20	10.230	10.230	9.662	9.662	9.662	1,911
2023-06-19	10.969	10.969	10.230	10.230	10.230	5,643
2023-06-16	11.196	11.196	10.571	10.969	10.969	3,065
2023-06-15	10.600	11.253	10.600	11.253	11.253	4,571
2023-06-14	11.282	11.282	11.282	11.282	11.282	984
2023-06-13	10.657	10.912	10.657	10.912	10.912	130
2023-06-12	11.339	11.339	10.401	10.401	10.401	3,012
2023-06-09	11.339	11.339	11.339	11.339	11.339	1,798
2023-06-08	10.941	11.339	10.941	11.339	11.339	2,147
2023-06-07	10.941	10.941	10.941	10.941	10.941	3,348
2023-06-05	10.514	10.543	10.514	10.543	10.543	572
2023-06-02	10.514	10.514	10.514	10.514	10.514	301
2023-06-01	10.173	10.287	10.173	10.287	10.287	2,275
2023-05-31	11.083	11.083	10.912	10.912	10.912	503
2023-05-30	11.026	11.026	10.912	10.912	10.912	3,563
2023-05-29	10.230	10.799	10.230	10.799	10.799	1,054
2023-05-26	10.685	10.685	10.145	10.145	10.145	1,547
2023-05-25	11.651	11.651	10.685	10.685	10.685	649
2023-05-24	10.230	11.054	10.230	11.054	11.054	475
2023-05-23	11.140	11.140	11.140	11.140	11.140	530
2023-05-22	11.765	11.765	11.083	11.140	11.140	8,347
2023-05-19	10.259	10.571	10.259	10.571	10.571	4,550
2023-05-17	9.662	9.662	9.662	9.662	9.662	2,470
2023-05-16	10.287	10.316	10.287	10.316	10.316	1,441
2023-05-15	9.548	10.571	9.548	10.230	10.230	741
2023-05-12	10.571	10.571	9.548	9.548	9.548	16,953
2023-05-11	9.946	10.514	9.946	10.514	10.514	4,325
2023-05-10	9.832	9.946	9.832	9.946	9.946	13,101

← NewerPage 14 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.