Bonava AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9.200	9.200	9.200	9.200	9.200	63
2026-07-17	9.500	9.500	9.350	9.350	9.350	1,650
2026-07-16	9.500	9.500	9.450	9.450	9.450	534
2026-07-15	9.450	9.450	9.450	9.450	9.450	950
2026-07-14	9.100	9.150	9.100	9.150	9.150	2,537
2026-07-13	9.450	9.450	9.450	9.450	9.450	149
2026-07-10	9.500	9.650	9.500	9.650	9.650	1,752
2026-07-09	9.700	9.750	9.450	9.450	9.450	1,383
2026-07-08	9.600	9.700	9.600	9.700	9.700	222
2026-07-07	10.400	10.400	9.950	10.000	10.000	106
2026-07-06	11.100	11.100	10.200	10.400	10.400	5,080
2026-07-03	10.100	11.200	10.100	11.200	11.200	3,502
2026-07-02	9.250	9.600	9.250	9.600	9.600	8,076
2026-07-01	9.000	9.200	9.000	9.200	9.200	490
2026-06-30	9.000	9.100	9.000	9.050	9.050	764
2026-06-29	9.650	9.650	9.000	9.000	9.000	1,223
2026-06-26	9.000	9.000	8.900	8.900	8.900	571
2026-06-25	9.000	9.200	9.000	9.150	9.150	1,617
2026-06-24	9.450	9.450	8.800	9.000	9.000	6,841
2026-06-23	8.450	8.450	8.450	8.450	8.450	3,000
2026-06-22	8.350	8.450	8.350	8.450	8.450	722
2026-06-18	8.500	8.500	8.200	8.250	8.250	3,207
2026-06-17	8.500	8.500	8.500	8.500	8.500	886
2026-06-16	8.600	8.600	8.500	8.500	8.500	238
2026-06-15	8.450	8.500	8.450	8.500	8.500	418
2026-06-12	8.200	8.500	8.200	8.450	8.450	6,423
2026-06-11	8.100	8.200	8.050	8.200	8.200	8,737
2026-06-10	8.100	8.100	8.000	8.000	8.000	1,732
2026-06-09	8.100	8.150	8.100	8.150	8.150	8,678
2026-06-08	8.250	8.250	8.250	8.250	8.250	1,112
2026-06-05	8.400	8.450	8.400	8.450	8.450	2,041
2026-06-04	8.700	8.700	8.650	8.650	8.650	1,400
2026-06-03	8.700	8.700	8.700	8.700	8.700	680
2026-06-02	9.300	9.300	9.300	9.300	9.300	105
2026-06-01	9.150	9.150	9.050	9.050	9.050	5,049
2026-05-29	9.150	9.150	9.150	9.150	9.150	234
2026-05-28	9.150	9.150	9.150	9.150	9.150	342
2026-05-27	9.150	9.150	9.150	9.150	9.150	5,010
2026-05-26	9.100	9.150	9.100	9.150	9.150	1,109
2026-05-25	9.100	9.150	9.100	9.150	9.150	454
2026-05-22	9.000	9.000	9.000	9.000	9.000	5
2026-05-21	9.000	9.000	9.000	9.000	9.000	46
2026-05-20	8.900	9.000	8.700	9.000	9.000	1,553
2026-05-19	8.700	8.850	8.700	8.850	8.850	3,455
2026-05-18	8.500	8.650	8.500	8.650	8.650	1,055
2026-05-15	8.700	8.900	8.700	8.900	8.900	855
2026-05-12	9.150	9.200	9.150	9.200	9.200	6,048
2026-05-11	9.250	9.250	9.250	9.250	9.250	1,801
2026-05-08	9.150	9.150	9.150	9.150	9.150	34
2026-05-07	9.100	9.150	9.100	9.100	9.100	670
2026-05-06	8.500	9.100	8.500	9.100	9.100	33,488
2026-05-05	8.550	8.550	8.500	8.500	8.500	3,452
2026-05-04	8.750	8.750	8.600	8.600	8.600	460
2026-04-29	8.750	9.050	8.750	9.050	9.050	684
2026-04-28	9.200	9.200	8.500	8.500	8.500	2,636
2026-04-27	9.250	9.300	9.250	9.250	9.250	251
2026-04-24	9.150	9.250	9.000	9.250	9.250	455
2026-04-23	9.300	9.300	9.300	9.300	9.300	182
2026-04-22	9.350	9.350	9.350	9.350	9.350	541
2026-04-21	9.350	9.350	9.350	9.350	9.350	196

← NewerPage 2 of 21 · 1,230 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.