Bonava AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	22.961	23.416	22.904	23.416	22.041	987
2022-05-25	23.302	23.302	22.961	22.961	21.613	167
2022-05-24	23.018	23.018	22.848	22.848	21.506	570
2022-05-23	24.041	24.041	23.018	23.018	21.666	1,937
2022-05-20	23.473	24.041	23.473	24.041	22.629	95
2022-05-19	24.098	24.098	23.473	23.473	22.094	663
2022-05-18	24.439	24.439	24.325	24.325	22.897	32
2022-05-17	24.212	24.496	24.212	24.496	23.057	1,847
2022-05-16	25.519	25.519	24.155	24.155	22.736	4,346
2022-05-13	25.519	25.519	24.723	24.723	23.271	815
2022-05-12	26.144	26.144	24.894	24.894	23.432	618
2022-05-11	25.007	26.258	25.007	26.258	24.716	4,722
2022-05-10	25.007	25.007	25.007	25.007	23.539	1,863
2022-05-09	25.291	25.291	25.007	25.064	23.592	290
2022-05-06	25.576	25.576	25.291	25.291	23.806	313
2022-05-05	26.144	26.144	26.087	26.087	24.555	2,122
2022-05-04	26.996	26.996	26.144	26.144	24.609	3,906
2022-05-03	26.201	26.996	26.201	26.996	25.411	5,528
2022-05-02	28.133	28.133	26.485	26.485	24.930	500
2022-04-29	28.758	28.758	28.133	28.133	26.481	2,319
2022-04-28	27.849	28.531	27.849	28.531	26.856	547
2022-04-27	28.758	28.758	27.337	27.792	26.160	2,043
2022-04-26	28.872	28.872	28.758	28.758	27.069	1,207
2022-04-25	28.872	28.986	28.872	28.986	27.283	1,807
2022-04-22	28.986	28.986	28.986	28.986	27.283	179
2022-04-21	30.122	30.577	30.122	30.577	28.781	1,911
2022-04-20	29.554	30.463	29.554	30.463	28.674	1,276
2022-04-19	30.236	30.236	29.895	30.009	28.246	1,453
2022-04-14	30.122	30.122	30.122	30.122	28.353	3,025
2022-04-13	30.350	30.350	30.122	30.122	28.353	2,124
2022-04-12	30.463	31.032	30.463	31.032	29.209	3,556
2022-04-11	31.827	31.827	30.463	30.463	28.674	408
2022-04-08	32.055	32.055	31.827	31.827	29.958	3,392
2022-04-07	32.964	33.419	31.827	31.827	29.958	6,209
2022-04-06	31.259	31.259	30.804	30.804	28.995	1,460
2022-04-05	32.964	32.964	31.827	31.827	29.958	834
2022-04-04	32.850	32.850	32.850	32.850	30.921	1,035
2022-04-01	33.873	33.873	33.760	33.760	30.841	582
2022-03-31	35.124	35.124	34.101	34.101	31.153	625
2022-03-30	34.101	35.124	34.101	35.124	32.087	102
2022-03-29	32.623	32.623	32.623	32.623	29.803	2,407
2022-03-28	33.760	33.760	32.509	32.509	29.699	1,306
2022-03-25	32.964	32.964	32.509	32.509	29.699	1,079
2022-03-24	33.873	33.873	32.282	32.282	29.491	663
2022-03-23	33.873	34.555	33.873	33.873	30.945	6,317
2022-03-22	35.237	35.237	35.124	35.124	32.087	287
2022-03-21	36.147	36.147	35.124	35.124	32.087	4,105
2022-03-18	36.033	36.033	35.919	35.919	32.814	150
2022-03-17	35.237	35.237	35.237	35.237	32.191	2,467
2022-03-16	33.646	35.237	33.646	35.237	32.191	2,912
2022-03-15	35.806	35.806	33.532	33.532	30.633	3,507
2022-03-14	35.010	35.124	34.896	34.896	31.879	2,053
2022-03-11	32.282	34.896	32.282	34.896	31.879	1,802
2022-03-10	33.987	33.987	32.850	32.850	30.010	2,060
2022-03-09	31.941	33.987	31.941	33.987	31.049	804
2022-03-08	31.827	32.850	31.827	32.850	30.010	2,194
2022-03-07	33.532	33.532	32.964	32.964	30.114	401
2022-03-04	34.555	34.555	33.760	33.760	30.841	799
2022-03-03	35.578	35.578	34.555	34.555	31.568	4,636
2022-03-02	35.578	35.578	35.578	35.578	32.502	157

← NewerPage 19 of 21 · 1,236 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.