Bonava AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-17	13.350	13.900	13.350	13.850	13.850	5,870
2025-07-16	13.000	13.150	13.000	13.150	13.150	1,074
2025-07-15	12.500	13.050	12.500	13.000	13.000	3,974
2025-07-14	12.500	12.500	12.500	12.500	12.500	76
2025-07-11	12.550	12.700	12.550	12.700	12.700	280
2025-07-10	12.900	13.100	12.900	13.100	13.100	990
2025-07-09	12.900	12.900	12.850	12.850	12.850	413
2025-07-07	12.900	13.000	12.900	12.900	12.900	473
2025-07-04	13.200	13.200	12.900	12.900	12.900	587
2025-07-03	12.800	12.800	12.800	12.800	12.800	859
2025-07-02	13.200	13.200	12.750	12.750	12.750	2,190
2025-07-01	12.750	12.750	12.750	12.750	12.750	5,514
2025-06-30	12.800	12.800	12.700	12.800	12.800	3,441
2025-06-27	12.650	12.800	12.650	12.800	12.800	690
2025-06-26	13.000	13.000	12.900	12.900	12.900	455
2025-06-25	12.700	13.000	12.700	13.000	13.000	236
2025-06-24	12.750	12.750	12.650	12.700	12.700	11,923
2025-06-23	11.400	13.000	11.400	13.000	13.000	2,274
2025-06-19	11.800	11.800	11.600	11.600	11.600	163
2025-06-17	12.250	12.250	11.850	11.850	11.850	900
2025-06-16	11.800	12.050	11.800	12.050	12.050	7,310
2025-06-13	11.600	11.800	11.600	11.800	11.800	201
2025-06-12	12.000	12.000	11.800	11.800	11.800	463
2025-06-11	11.900	12.000	11.900	12.000	12.000	10,345
2025-06-10	11.450	11.750	11.450	11.750	11.750	3,184
2025-06-09	11.550	11.550	11.550	11.550	11.550	54
2025-06-05	10.750	11.400	10.750	11.350	11.350	9,197
2025-06-04	11.050	11.050	10.950	11.000	11.000	3,369
2025-06-03	11.100	11.100	11.050	11.050	11.050	5,803
2025-06-02	11.800	11.800	11.300	11.300	11.300	103
2025-05-30	11.950	11.950	11.800	11.800	11.800	3,438
2025-05-28	11.900	11.900	11.850	11.850	11.850	10,085
2025-05-27	13.000	13.000	12.200	12.200	12.200	15,044
2025-05-26	12.700	12.700	12.400	12.700	12.700	777
2025-05-23	12.250	12.500	12.250	12.250	12.250	2,381
2025-05-22	12.350	12.350	12.250	12.250	12.250	320
2025-05-21	12.400	12.400	12.400	12.400	12.400	2,449
2025-05-20	11.750	12.000	11.750	12.000	12.000	3,267
2025-05-19	11.900	11.900	11.550	11.700	11.700	275
2025-05-16	12.000	12.000	11.950	11.950	11.950	1,222
2025-05-15	12.100	12.250	12.000	12.000	12.000	4,067
2025-05-14	12.500	12.500	12.400	12.400	12.400	396
2025-05-13	11.600	12.500	11.600	12.500	12.500	2,924
2025-05-12	12.300	12.300	11.900	11.900	11.900	1,565
2025-05-09	12.500	12.500	12.300	12.300	12.300	2,863
2025-05-08	12.850	12.850	12.500	12.500	12.500	5,002
2025-05-07	12.900	12.900	12.650	12.850	12.850	6,920
2025-05-06	12.650	12.900	12.650	12.900	12.900	2,200
2025-05-05	13.250	13.250	12.650	12.700	12.700	8,450
2025-05-02	12.850	13.250	12.850	13.250	13.250	3,334
2025-04-30	12.700	12.750	12.700	12.750	12.750	361
2025-04-29	12.750	12.750	12.700	12.700	12.700	5,055
2025-04-28	12.600	12.600	12.400	12.400	12.400	9,077
2025-04-25	12.150	12.400	12.000	12.400	12.400	8,962
2025-04-24	11.400	11.900	11.400	11.900	11.900	3,150
2025-04-23	11.050	11.300	11.050	11.300	11.300	88,945
2025-04-22	10.750	11.100	10.750	11.100	11.100	5,704
2025-04-17	10.700	10.700	10.650	10.650	10.650	23
2025-04-16	10.850	10.850	10.850	10.850	10.850	19
2025-04-15	10.850	10.850	10.550	10.750	10.750	4,407

← NewerPage 6 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.