Bonava AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	16.027	16.027	15.573	15.573	15.573	2,282
2023-02-07	16.766	16.766	15.914	15.914	15.914	466
2023-02-06	17.335	17.335	16.880	16.880	16.880	2,875
2023-02-03	19.324	19.324	17.619	17.619	17.619	1,249
2023-02-02	20.460	20.460	18.812	19.324	19.324	3,232
2023-02-01	19.153	20.460	19.153	20.460	20.460	1,606
2023-01-31	20.460	20.460	18.755	18.755	18.755	1,063
2023-01-30	20.460	20.460	20.460	20.460	20.460	795
2023-01-27	19.892	19.892	19.892	19.892	19.892	322
2023-01-26	20.460	20.460	19.892	19.892	19.892	470
2023-01-25	20.574	20.574	20.460	20.460	20.460	160
2023-01-24	20.460	20.460	20.460	20.460	20.460	704
2023-01-23	20.460	20.460	19.892	19.892	19.892	510
2023-01-20	20.460	20.460	20.460	20.460	20.460	35
2023-01-19	20.972	20.972	20.972	20.972	20.972	385
2023-01-18	21.029	21.029	20.972	20.972	20.972	1,156
2023-01-17	20.972	20.972	20.972	20.972	20.972	297
2023-01-16	20.006	20.460	20.006	20.460	20.460	179
2023-01-13	19.835	20.006	19.835	20.006	20.006	88
2023-01-12	18.926	19.722	18.926	19.722	19.722	438
2023-01-11	18.755	18.869	18.755	18.869	18.869	1,265
2023-01-10	19.324	19.324	18.755	18.755	18.755	1,107
2023-01-09	19.722	19.722	19.324	19.324	19.324	4,253
2023-01-05	19.437	19.437	19.437	19.437	19.437	150
2023-01-04	17.903	18.642	17.903	18.642	18.642	310
2023-01-03	18.073	18.073	17.903	17.903	17.903	1,390
2023-01-02	17.505	18.073	17.505	18.073	18.073	880
2022-12-30	17.505	17.505	17.391	17.505	17.505	1,413
2022-12-29	17.619	19.722	17.619	18.187	18.187	3,713
2022-12-28	17.562	17.619	17.562	17.619	17.619	596
2022-12-27	17.050	17.391	16.084	17.391	17.391	1,219
2022-12-23	18.187	18.187	17.335	17.335	17.335	2,029
2022-12-22	16.255	18.187	16.255	18.187	18.187	9,904
2022-12-21	16.198	16.255	16.198	16.255	16.255	5,298
2022-12-20	17.050	17.050	16.198	16.198	16.198	3,818
2022-12-19	18.017	18.017	17.050	17.050	17.050	883
2022-12-16	18.017	18.017	18.017	18.017	18.017	35
2022-12-15	18.585	18.585	18.017	18.017	18.017	760
2022-12-14	18.471	18.585	18.471	18.585	18.585	1,513
2022-12-13	18.187	18.187	17.505	17.619	17.619	1,291
2022-12-12	18.585	18.585	18.187	18.187	18.187	109
2022-12-09	17.050	19.722	17.050	18.585	18.585	2,963
2022-12-08	17.050	17.050	17.050	17.050	17.050	3,769
2022-12-07	17.903	17.903	17.903	17.903	17.903	1,145
2022-12-06	17.619	17.619	17.619	17.619	17.619	3,660
2022-12-05	17.846	17.846	17.619	17.619	17.619	1,321
2022-12-02	17.846	17.846	17.846	17.846	17.846	287
2022-12-01	19.324	19.324	17.846	17.846	17.846	716
2022-11-30	20.404	20.404	19.324	19.324	19.324	4,115
2022-11-29	18.414	18.414	17.846	17.846	17.846	192
2022-11-28	20.347	20.347	18.414	18.414	18.414	2,629
2022-11-25	18.301	18.301	18.301	18.301	18.301	44
2022-11-24	18.528	18.528	18.528	18.528	18.528	176
2022-11-23	17.846	17.846	17.846	17.846	17.846	9
2022-11-22	16.994	16.994	16.994	16.994	16.994	114
2022-11-21	18.073	18.073	16.994	16.994	16.994	2,386
2022-11-18	19.267	19.267	18.073	18.073	18.073	616
2022-11-17	18.983	18.983	18.926	18.926	18.926	491
2022-11-16	20.176	20.176	20.176	20.176	20.176	44
2022-11-15	20.063	20.063	20.063	20.063	20.063	97

← NewerPage 16 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.