Bonava AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 152 |
| 2026-10-16 | 8.250 | 8.300 | 8.250 | 8.300 | 8.300 | 1,249 |
| 2026-10-15 | 8.300 | 8.300 | 8.250 | 8.250 | 8.250 | 5,032 |
| 2026-10-14 | 8.300 | 8.450 | 8.300 | 8.450 | 8.450 | 4 |
| 2026-10-13 | 8.300 | 8.400 | 8.300 | 8.400 | 8.400 | 1,075 |
| 2026-10-12 | 8.400 | 8.400 | 8.300 | 8.300 | 8.300 | 304 |
| 2026-10-09 | 9.150 | 9.150 | 8.550 | 8.550 | 8.550 | 254 |
| 2026-10-08 | 8.300 | 8.300 | 8.250 | 8.250 | 8.250 | 156 |
| 2026-10-07 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 248 |
| 2026-10-06 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2026-10-05 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 1,715 |
| 2026-10-02 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 150 |
| 2026-10-01 | 8.750 | 8.750 | 8.650 | 8.650 | 8.650 | 268 |
| 2026-09-30 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 1,213 |
| 2026-09-29 | 8.800 | 8.800 | 8.550 | 8.550 | 8.550 | 1,050 |
| 2026-09-28 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 1,678 |
| 2026-09-25 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 36 |
| 2026-09-24 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 1,111 |
| 2026-09-23 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 555 |
| 2026-09-22 | 8.850 | 8.900 | 8.850 | 8.900 | 8.900 | 5,421 |
| 2026-09-21 | 8.800 | 8.850 | 8.700 | 8.850 | 8.850 | 9,893 |
Page 1 of 1 · 21 trading days
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.