Bonava AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	9.300	9.300	9.300	9.300	9.300	250
2026-04-16	9.500	9.600	9.500	9.600	9.600	9,800
2026-04-15	9.500	9.500	9.500	9.500	9.500	12,000
2026-04-14	9.550	9.550	9.300	9.300	9.300	156
2026-04-13	9.300	9.300	9.300	9.300	9.300	7,153
2026-04-10	9.350	9.800	9.350	9.450	9.450	31,699
2026-04-09	9.350	9.350	9.350	9.350	9.350	205
2026-04-08	9.350	9.600	9.300	9.350	9.350	2,000
2026-04-07	9.300	9.300	9.300	9.300	9.300	3,286
2026-04-02	9.420	9.420	9.300	9.300	9.300	3,104
2026-04-01	9.460	9.460	9.420	9.420	9.420	199
2026-03-31	9.160	9.360	9.160	9.360	9.360	1,252
2026-03-30	9.060	9.060	9.060	9.060	9.060	9
2026-03-26	9.300	9.340	9.300	9.340	9.340	299
2026-03-25	9.440	9.440	9.420	9.420	9.420	505
2026-03-24	8.920	9.000	8.920	9.000	9.000	109
2026-03-23	8.820	9.360	8.820	9.360	9.360	675
2026-03-20	9.380	9.380	9.180	9.180	9.180	2,371
2026-03-19	9.520	9.540	9.520	9.540	9.540	120
2026-03-18	9.460	9.580	9.460	9.580	9.580	1,581
2026-03-17	9.620	9.620	9.620	9.620	9.620	66
2026-03-16	10.000	10.000	9.680	9.680	9.680	361
2026-03-12	10.150	10.150	10.150	10.150	10.150	1,035
2026-03-11	10.300	10.300	10.300	10.300	10.300	4,534
2026-03-10	10.000	10.300	10.000	10.300	10.300	925
2026-03-09	10.200	10.200	10.000	10.000	10.000	2,340
2026-03-06	10.200	10.200	10.200	10.200	10.200	10,000
2026-03-05	10.350	10.400	10.350	10.400	10.400	229
2026-03-04	10.250	10.300	10.200	10.300	10.300	2,797
2026-02-27	11.000	11.000	11.000	11.000	11.000	500
2026-02-26	10.950	11.000	10.950	11.000	11.000	4,385
2026-02-25	11.250	11.250	11.000	11.000	11.000	2,592
2026-02-24	11.600	11.600	11.250	11.250	11.250	1,663
2026-02-23	12.250	12.250	11.600	11.600	11.600	2,098
2026-02-19	12.700	12.700	12.350	12.350	12.350	200
2026-02-18	12.450	12.500	12.450	12.500	12.500	105
2026-02-17	12.350	12.450	12.350	12.450	12.450	795
2026-02-16	12.300	12.350	12.300	12.350	12.350	1,060
2026-02-13	12.400	12.400	12.400	12.400	12.400	20
2026-02-12	12.350	12.400	12.350	12.400	12.400	2,400
2026-02-11	12.850	12.850	12.750	12.750	12.750	794
2026-02-10	12.200	12.450	12.200	12.450	12.450	600
2026-02-09	12.500	12.550	12.200	12.200	12.200	6,394
2026-02-06	12.000	12.500	12.000	12.500	12.500	458
2026-02-05	12.500	12.850	12.500	12.850	12.850	5,313
2026-02-04	13.300	13.300	12.900	12.900	12.900	139
2026-02-03	13.400	13.400	13.250	13.350	13.350	2,431
2026-02-02	13.000	13.200	12.950	13.200	13.200	1,217
2026-01-30	12.950	12.950	12.950	12.950	12.950	316
2026-01-29	13.000	13.000	12.950	12.950	12.950	30,827
2026-01-28	12.950	13.000	12.950	13.000	13.000	5,130
2026-01-27	12.500	13.000	12.500	12.950	12.950	9,857
2026-01-26	12.150	12.500	12.150	12.500	12.500	2,419
2026-01-23	12.050	12.050	12.050	12.050	12.050	4,700
2026-01-22	11.400	11.900	11.400	11.900	11.900	19,770
2026-01-21	11.350	11.400	11.200	11.350	11.350	6,153
2026-01-20	11.300	11.400	11.250	11.250	11.250	757
2026-01-19	11.100	11.300	11.100	11.300	11.300	3,824
2026-01-16	11.100	11.400	11.100	11.400	11.400	4,555
2026-01-15	10.850	11.000	10.850	11.000	11.000	4,986

← NewerPage 3 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.