Bonava AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	10.088	10.088	9.861	9.861	9.861	391
2023-05-08	10.088	10.088	10.088	10.088	10.088	859
2023-05-05	9.861	10.003	9.861	10.003	10.003	5,984
2023-05-04	10.230	10.230	9.889	9.889	9.889	3,273
2023-05-03	10.458	10.458	10.458	10.458	10.458	3,262
2023-05-02	11.367	11.367	10.799	10.799	10.799	8,277
2023-04-28	11.026	11.367	11.026	11.367	11.367	172
2023-04-27	12.219	12.219	10.884	10.884	10.884	4,126
2023-04-26	12.447	12.447	12.219	12.219	12.219	1,006
2023-04-25	11.992	11.992	11.992	11.992	11.992	2
2023-04-24	11.992	12.958	11.992	12.958	12.958	2,968
2023-04-21	13.072	13.072	13.072	13.072	13.072	2
2023-04-20	13.356	13.356	13.072	13.072	13.072	1,793
2023-04-19	13.470	13.470	13.356	13.356	13.356	2,687
2023-04-18	13.413	13.413	13.413	13.413	13.413	33
2023-04-17	14.266	14.266	14.038	14.266	14.266	2,356
2023-04-14	14.493	14.493	14.493	14.493	14.493	412
2023-04-13	12.845	12.845	12.845	12.845	12.845	77
2023-04-12	12.504	12.504	12.504	12.504	12.504	625
2023-04-11	12.504	12.504	12.504	12.504	12.504	1,265
2023-04-06	12.958	12.958	12.958	12.958	12.958	250
2023-04-05	13.072	13.072	13.072	13.072	13.072	1,972
2023-04-04	12.333	12.674	12.333	12.674	12.674	2,136
2023-04-03	12.333	12.333	12.333	12.333	12.333	1,082
2023-03-30	11.935	12.333	11.935	12.333	12.333	457
2023-03-29	11.935	11.935	11.935	11.935	11.935	76
2023-03-28	11.594	12.163	11.594	11.935	11.935	806
2023-03-27	11.992	11.992	11.708	11.708	11.708	415
2023-03-24	12.163	12.163	12.106	12.106	12.106	185
2023-03-23	12.333	12.333	12.163	12.163	12.163	1,098
2023-03-22	12.333	12.333	12.333	12.333	12.333	1,457
2023-03-21	12.731	12.788	12.731	12.788	12.788	99
2023-03-20	13.299	13.299	12.560	12.788	12.788	1,121
2023-03-17	13.640	13.640	13.299	13.299	13.299	17,088
2023-03-16	13.697	13.754	13.697	13.754	13.754	904
2023-03-15	13.811	13.811	13.811	13.811	13.811	408
2023-03-14	14.663	14.663	14.209	14.209	14.209	274
2023-03-13	14.663	14.663	14.663	14.663	14.663	1,759
2023-03-10	14.663	14.663	13.811	13.811	13.811	1,170
2023-03-09	13.697	14.777	13.697	14.777	14.777	187
2023-03-08	13.697	14.209	13.697	14.209	14.209	338
2023-03-07	14.209	14.493	14.209	14.209	14.209	3,567
2023-03-06	14.209	14.209	14.209	14.209	14.209	273
2023-03-03	14.209	14.209	13.697	13.697	13.697	4,061
2023-03-02	14.493	14.493	13.697	13.697	13.697	3,464
2023-03-01	14.209	14.379	14.209	14.379	14.379	3,695
2023-02-28	14.095	14.209	14.095	14.209	14.209	5,632
2023-02-27	14.209	14.209	13.981	13.981	13.981	274
2023-02-24	14.095	14.777	14.095	14.322	14.322	3,169
2023-02-23	13.811	13.981	13.811	13.981	13.981	3,792
2023-02-22	14.663	14.663	13.697	13.697	13.697	1,696
2023-02-21	14.493	14.777	14.493	14.777	14.777	1,376
2023-02-20	14.493	14.493	14.493	14.493	14.493	2,673
2023-02-17	15.061	15.061	15.061	15.061	15.061	2,919
2023-02-16	15.345	15.345	15.175	15.175	15.175	1,802
2023-02-15	15.800	15.800	15.345	15.345	15.345	303
2023-02-14	15.971	15.971	15.971	15.971	15.971	711
2023-02-13	16.596	16.596	16.255	16.255	16.255	2,444
2023-02-10	15.914	16.596	15.914	16.596	16.596	2,462
2023-02-09	15.402	15.573	15.402	15.573	15.573	2,639

← NewerPage 15 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.