Bonava AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	20.290	20.404	20.290	20.404	20.404	1,130
2022-11-11	20.006	20.290	20.006	20.290	20.290	2,027
2022-11-10	19.949	20.006	19.267	20.006	20.006	1,100
2022-11-09	20.404	20.404	20.404	20.404	20.404	862
2022-11-08	20.290	20.404	20.290	20.404	20.404	197
2022-11-07	19.892	20.460	19.892	20.404	20.404	6,090
2022-11-04	20.063	20.063	20.063	20.063	20.063	55
2022-11-03	20.063	20.063	20.063	20.063	20.063	1,429
2022-11-02	20.063	20.063	20.063	20.063	20.063	727
2022-11-01	20.460	20.460	20.063	20.063	20.063	4,511
2022-10-31	18.755	20.176	18.755	20.176	20.176	561
2022-10-28	15.914	17.903	15.914	17.903	17.903	2,864
2022-10-27	18.073	18.073	17.903	17.903	17.903	609
2022-10-26	18.358	18.358	18.187	18.187	18.187	84
2022-10-25	16.653	17.050	16.653	17.050	17.050	493
2022-10-24	16.198	16.653	16.198	16.653	16.653	1,471
2022-10-21	16.482	16.482	15.118	16.141	16.141	6,058
2022-10-20	18.187	18.187	16.596	16.596	16.596	230
2022-10-19	19.324	19.324	19.324	19.324	19.324	7,550
2022-10-18	17.732	18.358	17.732	18.358	18.358	48
2022-10-17	17.619	17.619	17.619	17.619	17.619	1,536
2022-10-14	17.619	17.619	17.619	17.619	17.619	1,610
2022-10-13	17.619	17.619	17.619	17.619	17.619	1,003
2022-10-12	17.619	17.619	17.619	17.619	17.619	1,075
2022-10-11	17.619	17.619	17.619	17.619	17.619	10,617
2022-10-10	17.562	17.676	17.562	17.676	17.676	568
2022-10-07	17.505	17.619	17.391	17.619	17.619	8,358
2022-10-06	17.619	17.619	17.505	17.505	17.505	3,999
2022-10-05	15.118	15.118	15.061	15.061	15.061	3,310
2022-10-04	14.834	15.061	14.834	15.061	15.061	2,176
2022-10-03	15.857	15.857	14.720	14.720	14.720	1,555
2022-09-30	15.345	15.402	15.345	15.402	15.402	317
2022-09-29	17.221	17.221	16.937	16.937	15.942	1,522
2022-09-28	17.050	17.221	17.050	17.221	16.210	589
2022-09-27	18.187	18.187	18.187	18.187	17.119	913
2022-09-26	20.404	20.404	17.562	17.562	16.531	436
2022-09-23	21.029	21.029	19.096	20.915	19.687	257
2022-09-22	22.734	22.734	21.029	21.029	19.794	4,089
2022-09-21	21.199	21.995	20.801	21.995	20.703	76
2022-09-20	21.313	21.711	21.199	21.199	19.954	1,830
2022-09-19	21.029	21.029	21.029	21.029	19.794	338
2022-09-16	20.858	20.858	20.858	20.858	19.633	359
2022-09-15	21.086	21.086	21.086	21.086	19.847	69
2022-09-14	21.881	21.881	20.972	20.972	19.740	422
2022-09-13	21.881	21.881	21.881	21.881	20.596	1,293
2022-09-12	22.904	23.018	22.904	23.018	21.666	384
2022-09-09	22.052	22.507	22.052	22.507	21.185	3,734
2022-09-08	22.848	22.848	22.848	22.848	21.506	26
2022-09-07	22.848	22.848	22.848	22.848	21.506	604
2022-09-06	22.848	22.848	22.848	22.848	21.506	44
2022-09-05	22.052	22.166	22.052	22.166	20.864	785
2022-09-02	22.507	22.507	22.052	22.052	20.757	1,203
2022-09-01	22.904	22.904	22.904	22.904	21.559	1,759
2022-08-31	23.189	23.189	23.189	23.189	21.827	65
2022-08-30	22.336	23.302	22.336	23.302	21.934	2,020
2022-08-29	23.871	23.871	22.677	22.677	21.345	79
2022-08-26	24.212	24.212	23.927	24.155	22.736	283
2022-08-25	24.212	24.212	24.212	24.212	22.790	2,001
2022-08-24	22.791	23.018	22.791	23.018	21.666	1,114
2022-08-23	23.132	23.132	22.791	22.791	21.452	220

← NewerPage 17 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.