Bonava AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	23.245	23.245	21.199	21.199	19.954	394
2022-08-19	24.098	24.098	23.302	23.302	21.934	744
2022-08-18	24.212	24.212	24.041	24.041	22.629	194
2022-08-17	25.007	25.007	24.212	24.212	22.790	2,045
2022-08-16	24.439	25.007	24.439	25.007	23.539	472
2022-08-15	24.439	24.439	24.439	24.439	23.004	227
2022-08-12	24.837	24.837	24.439	24.439	23.004	331
2022-08-11	23.757	24.268	23.757	24.268	22.843	165
2022-08-10	23.302	23.302	23.302	23.302	21.934	53
2022-08-09	23.302	23.302	23.302	23.302	21.934	4,094
2022-08-08	22.166	23.189	22.166	23.189	21.827	172
2022-08-05	21.597	22.166	21.597	22.109	20.810	809
2022-08-04	20.745	21.597	20.745	21.597	20.329	1,061
2022-08-03	22.734	22.734	21.597	21.597	20.329	1,279
2022-08-02	23.530	23.530	22.450	22.450	21.131	10,546
2022-08-01	22.848	23.530	22.848	23.530	22.148	146
2022-07-29	22.734	22.734	22.734	22.734	21.399	8,866
2022-07-28	21.597	21.597	21.597	21.597	20.329	626
2022-07-27	22.620	22.620	22.166	22.620	21.292	1,103
2022-07-26	22.620	22.677	22.620	22.620	21.292	6,881
2022-07-25	21.483	22.734	21.483	22.620	21.292	457
2022-07-22	21.427	21.427	21.313	21.313	20.061	1,049
2022-07-21	19.722	21.313	19.722	21.313	20.061	1,994
2022-07-20	19.778	19.778	19.722	19.722	18.563	987
2022-07-19	19.778	19.778	19.778	19.778	18.617	1,907
2022-07-18	17.619	19.892	17.619	19.892	18.724	116
2022-07-15	17.619	17.619	17.619	17.619	16.584	1,327
2022-07-14	17.619	17.619	17.619	17.619	16.584	505
2022-07-13	18.699	18.699	18.471	18.699	17.601	2,527
2022-07-12	17.903	19.892	17.903	18.755	17.654	4,012
2022-07-11	19.040	19.040	17.732	17.732	16.691	6,552
2022-07-08	17.960	18.642	17.960	18.642	17.547	389
2022-07-07	18.358	18.358	18.301	18.301	17.226	493
2022-07-06	18.017	18.017	18.017	18.017	16.959	162
2022-07-05	17.562	18.187	17.391	18.187	17.119	1,114
2022-07-04	17.335	17.562	17.335	17.562	16.531	10,033
2022-07-01	17.335	17.335	17.335	17.335	16.317	5,363
2022-06-30	17.107	17.107	17.107	17.107	16.103	1,203
2022-06-29	17.676	17.676	17.107	17.107	16.103	714
2022-06-28	17.732	17.732	17.732	17.732	16.691	1,645
2022-06-27	17.278	18.130	17.278	17.619	16.584	283
2022-06-23	17.676	17.676	17.221	17.221	16.210	6,264
2022-06-22	17.221	17.676	17.221	17.676	16.638	12,068
2022-06-21	18.471	18.471	17.676	17.676	16.638	1,747
2022-06-20	18.699	18.699	18.471	18.471	17.387	769
2022-06-17	18.869	18.869	18.414	18.414	17.333	11,065
2022-06-16	18.812	18.812	18.244	18.244	17.173	1,446
2022-06-15	18.983	18.983	18.585	18.585	17.494	1,218
2022-06-14	18.585	18.983	18.585	18.983	17.868	686
2022-06-13	19.210	19.210	18.755	18.869	17.761	2,266
2022-06-10	19.892	19.892	19.210	19.210	18.082	7,744
2022-06-09	20.176	20.176	19.892	19.892	18.724	1,133
2022-06-08	21.199	21.199	20.574	20.574	19.366	9,149
2022-06-07	21.881	21.881	21.199	21.199	19.954	4,168
2022-06-03	21.881	21.881	21.881	21.881	20.596	2,266
2022-06-02	22.166	22.166	22.166	22.166	20.864	890
2022-06-01	23.018	23.018	22.336	22.336	21.024	4,427
2022-05-31	23.586	23.586	23.189	23.189	21.827	4,443
2022-05-30	23.871	23.871	23.586	23.586	22.201	2,330
2022-05-27	22.961	23.416	22.904	23.416	22.041	987

← NewerPage 18 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.