Bonava AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-18	9.020	9.500	9.020	9.500	9.500	1,300
2024-10-17	10.000	10.000	10.000	10.000	10.000	6,983
2024-10-16	9.500	10.000	9.500	9.600	9.600	6,145
2024-10-15	8.700	9.400	8.700	9.400	9.400	501
2024-10-14	9.100	9.400	9.100	9.400	9.400	30,251
2024-10-11	9.060	9.400	9.060	9.400	9.400	2,954
2024-10-10	8.520	8.780	8.520	8.780	8.780	540
2024-10-08	9.000	9.000	9.000	9.000	9.000	564
2024-10-07	8.700	9.000	8.700	9.000	9.000	4,241
2024-10-04	8.600	8.920	8.600	8.880	8.880	2,103
2024-10-03	8.500	8.500	8.500	8.500	8.500	168
2024-10-02	8.520	8.520	8.520	8.520	8.520	100
2024-10-01	8.520	8.880	8.400	8.880	8.880	395
2024-09-30	8.900	8.900	8.200	8.880	8.880	1,355
2024-09-27	8.240	8.900	8.240	8.900	8.900	168
2024-09-26	8.220	8.240	8.220	8.240	8.240	2,712
2024-09-25	8.500	8.500	8.220	8.220	8.220	3,223
2024-09-24	8.840	8.840	8.840	8.840	8.840	120
2024-09-23	8.240	8.900	8.240	8.880	8.880	1,674
2024-09-20	8.240	8.240	8.240	8.240	8.240	1,600
2024-09-19	8.300	8.300	8.300	8.300	8.300	89
2024-09-18	8.300	8.300	8.300	8.300	8.300	2,000
2024-09-17	8.220	8.220	8.220	8.220	8.220	285
2024-09-16	8.200	8.300	8.200	8.300	8.300	10,441
2024-09-13	8.560	8.560	8.560	8.560	8.560	1,030
2024-09-12	8.580	8.580	8.500	8.500	8.500	2,121
2024-09-11	8.580	8.580	8.580	8.580	8.580	370
2024-09-10	8.580	8.580	8.580	8.580	8.580	723
2024-09-09	8.580	8.700	8.580	8.700	8.700	97
2024-09-04	8.600	8.600	8.580	8.580	8.580	300
2024-09-03	8.580	8.580	8.580	8.580	8.580	1,672
2024-09-02	8.940	8.940	8.580	8.580	8.580	764
2024-08-30	8.940	8.940	8.940	8.940	8.940	6
2024-08-29	8.620	8.920	8.620	8.920	8.920	657
2024-08-28	8.920	8.920	8.580	8.580	8.580	523
2024-08-27	8.880	8.960	8.880	8.960	8.960	628
2024-08-26	8.880	8.960	8.880	8.880	8.880	1,319
2024-08-23	8.460	8.880	8.460	8.880	8.880	711
2024-08-22	8.400	8.900	8.400	8.460	8.460	255
2024-08-21	8.400	8.400	8.400	8.400	8.400	42
2024-08-20	9.000	9.000	8.200	8.200	8.200	1,106
2024-08-19	8.380	8.700	8.380	8.700	8.700	1,190
2024-08-16	8.800	8.800	8.600	8.600	8.600	133
2024-08-15	10.000	10.000	9.000	9.000	9.000	533
2024-08-14	8.500	9.000	8.500	9.000	9.000	761
2024-08-13	8.500	8.500	8.500	8.500	8.500	1,504
2024-08-12	9.000	9.000	9.000	9.000	9.000	574
2024-08-09	9.000	9.000	9.000	9.000	9.000	50
2024-08-08	9.000	9.000	9.000	9.000	9.000	1,535
2024-08-07	10.100	10.100	9.000	9.000	9.000	781
2024-08-06	8.500	10.100	8.500	10.100	10.100	396
2024-08-05	9.000	9.000	9.000	9.000	9.000	22,529
2024-08-02	10.100	10.100	9.000	9.000	9.000	811
2024-08-01	10.000	10.100	10.000	10.000	10.000	3,225
2024-07-31	9.000	9.000	9.000	9.000	9.000	1,995
2024-07-30	9.000	9.000	9.000	9.000	9.000	380
2024-07-29	9.060	9.060	9.000	9.000	9.000	6,812
2024-07-26	10.150	10.150	9.060	9.060	9.060	972
2024-07-25	9.000	10.150	9.000	10.150	10.150	1,973
2024-07-24	10.000	10.000	9.980	9.980	9.980	880

← NewerPage 9 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.