Bonava AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-10	11.000	11.050	11.000	11.000	11.000	7,013
2025-10-09	11.400	11.400	11.000	11.000	11.000	4,243
2025-10-08	11.700	11.700	11.300	11.350	11.350	717
2025-10-07	11.600	12.000	11.550	12.000	12.000	11,900
2025-10-06	11.400	11.400	11.100	11.200	11.200	5,710
2025-10-03	11.500	11.500	11.300	11.400	11.400	6,808
2025-10-02	11.800	11.900	11.750	11.750	11.750	50
2025-10-01	11.900	11.900	11.500	11.800	11.800	257
2025-09-30	11.900	11.900	11.900	11.900	11.900	5
2025-09-29	12.350	12.350	12.000	12.000	12.000	655
2025-09-26	11.150	11.800	11.150	11.800	11.800	6,780
2025-09-25	10.850	10.950	10.850	10.950	10.950	2,189
2025-09-24	10.250	10.400	10.250	10.400	10.400	881
2025-09-23	10.200	10.200	10.150	10.150	10.150	2,439
2025-09-22	10.300	10.300	10.250	10.250	10.250	277
2025-09-19	10.400	10.400	10.400	10.400	10.400	250
2025-09-18	10.450	10.450	10.300	10.400	10.400	1,410
2025-09-17	10.250	10.300	10.250	10.300	10.300	803
2025-09-16	10.400	10.400	10.300	10.300	10.300	825
2025-09-15	10.500	10.500	10.500	10.500	10.500	1,110
2025-09-12	10.300	10.400	10.250	10.400	10.400	8,456
2025-09-11	10.300	10.300	10.300	10.300	10.300	3,290
2025-09-10	9.880	10.400	9.880	10.400	10.400	4,314
2025-09-09	10.300	10.550	10.300	10.550	10.550	1,272
2025-09-08	10.000	10.300	10.000	10.300	10.300	6,230
2025-09-05	10.150	10.150	10.150	10.150	10.150	98
2025-09-04	10.150	10.200	10.050	10.200	10.200	6,913
2025-09-03	10.150	10.200	10.150	10.200	10.200	1,131
2025-09-02	10.750	10.750	10.550	10.550	10.550	409
2025-09-01	11.150	11.150	10.900	10.900	10.900	1,298
2025-08-29	11.400	11.400	11.100	11.200	11.200	2,513
2025-08-28	11.800	11.800	11.800	11.800	11.800	4,950
2025-08-27	13.550	13.550	11.700	11.700	11.700	4,874
2025-08-26	11.850	11.950	11.750	11.950	11.950	2,057
2025-08-25	12.850	12.850	11.950	11.950	11.950	920
2025-08-21	12.200	12.200	12.200	12.200	12.200	126
2025-08-20	12.300	12.300	12.300	12.300	12.300	369
2025-08-19	12.100	12.200	12.100	12.200	12.200	879
2025-08-18	11.800	11.950	11.800	11.950	11.950	107
2025-08-15	12.050	12.050	12.000	12.000	12.000	350
2025-08-14	12.100	12.100	12.100	12.100	12.100	550
2025-08-13	12.000	12.050	11.850	11.850	11.850	759
2025-08-12	12.500	12.500	12.000	12.000	12.000	2,779
2025-08-11	12.100	12.350	12.100	12.350	12.350	320
2025-08-08	12.200	12.400	12.050	12.050	12.050	2,787
2025-08-07	11.450	12.150	11.450	12.150	12.150	360
2025-08-06	11.550	11.550	11.400	11.400	11.400	2,407
2025-08-05	11.350	11.400	11.350	11.400	11.400	24
2025-08-04	11.250	11.250	11.200	11.250	11.250	2,117
2025-08-01	11.250	11.250	11.200	11.250	11.250	1,099
2025-07-31	11.750	11.750	11.750	11.750	11.750	130
2025-07-30	11.550	11.550	11.550	11.550	11.550	49
2025-07-29	11.650	11.650	11.550	11.550	11.550	1,781
2025-07-28	12.000	12.000	11.600	11.650	11.650	490
2025-07-25	12.000	12.150	12.000	12.100	12.100	8,649
2025-07-24	12.150	12.150	12.000	12.100	12.100	3,338
2025-07-23	12.550	12.600	12.400	12.400	12.400	4,855
2025-07-22	12.100	12.100	12.050	12.050	12.050	2,243
2025-07-21	13.150	13.150	12.000	12.000	12.000	1,022
2025-07-18	13.400	13.400	12.800	13.250	13.250	13,289

← NewerPage 5 of 21 · 1,234 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.