Bonava AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	8.280	8.545	8.280	8.520	8.520	149,697
2024-08-22	8.130	8.330	8.130	8.245	8.245	87,659
2024-08-21	8.260	8.365	8.135	8.160	8.160	90,614
2024-08-20	8.660	8.660	8.250	8.250	8.250	234,846
2024-08-19	8.550	8.650	8.410	8.570	8.570	123,568
2024-08-16	8.350	8.500	8.350	8.485	8.485	187,951
2024-08-15	8.380	8.540	8.380	8.455	8.455	205,185
2024-08-14	8.375	8.470	8.340	8.455	8.455	107,968
2024-08-13	8.335	8.385	8.220	8.365	8.365	68,777
2024-08-12	8.255	8.470	8.255	8.335	8.335	113,267
2024-08-09	8.500	8.540	8.245	8.310	8.310	112,967
2024-08-08	8.630	8.630	8.155	8.345	8.345	344,720
2024-08-07	8.300	8.690	8.195	8.690	8.690	110,016
2024-08-06	8.230	8.560	8.110	8.235	8.235	232,098
2024-08-05	8.140	8.280	7.850	8.205	8.205	650,671
2024-08-02	8.775	8.775	8.400	8.480	8.480	225,671
2024-08-01	8.765	8.940	8.600	8.600	8.600	199,672
2024-07-31	8.970	9.070	8.740	8.765	8.765	166,861
2024-07-30	8.770	8.890	8.670	8.795	8.795	296,808
2024-07-29	8.965	9.085	8.770	8.775	8.775	361,828
2024-07-26	9.160	9.165	8.930	8.965	8.965	143,908
2024-07-25	9.100	9.140	8.805	9.140	9.140	242,117
2024-07-24	9.150	9.205	9.025	9.100	9.100	141,272
2024-07-23	9.105	9.360	9.060	9.150	9.150	255,987
2024-07-22	9.220	9.250	8.830	9.105	9.105	364,448
2024-07-19	9.170	9.595	8.825	9.205	9.205	632,588
2024-07-18	8.585	9.105	8.585	8.940	8.940	299,322
2024-07-17	8.600	8.865	8.520	8.770	8.770	225,501
2024-07-16	8.565	8.810	8.545	8.600	8.600	243,681
2024-07-15	8.695	8.695	8.450	8.565	8.565	265,110
2024-07-12	8.805	8.845	8.645	8.700	8.700	224,210
2024-07-11	8.555	8.780	8.400	8.775	8.775	255,725
2024-07-10	8.150	8.675	8.150	8.555	8.555	327,459
2024-07-09	8.255	8.340	8.200	8.200	8.200	202,781
2024-07-08	8.305	8.450	8.220	8.260	8.260	184,769
2024-07-05	8.360	8.565	8.260	8.305	8.305	277,966
2024-07-04	8.445	8.570	8.260	8.365	8.365	188,895
2024-07-03	8.185	8.465	8.185	8.445	8.445	211,564
2024-07-02	8.300	8.400	8.150	8.175	8.175	563,526
2024-07-01	8.415	8.570	8.335	8.335	8.335	227,886
2024-06-28	8.565	8.685	8.405	8.415	8.415	156,789
2024-06-27	8.510	8.750	8.510	8.565	8.565	136,392
2024-06-26	8.700	8.880	8.585	8.585	8.585	202,613
2024-06-25	8.590	8.735	8.535	8.545	8.545	276,977
2024-06-24	8.570	8.760	8.455	8.680	8.680	351,087
2024-06-20	8.265	8.695	8.240	8.490	8.490	858,346
2024-06-19	8.435	8.495	8.235	8.400	8.400	287,085
2024-06-18	8.450	8.545	8.400	8.435	8.435	167,982
2024-06-17	8.570	8.660	8.450	8.460	8.460	161,971
2024-06-14	8.605	8.645	8.490	8.560	8.560	634,832
2024-06-13	9.110	9.110	8.680	8.680	8.680	474,944
2024-06-12	8.810	9.110	8.700	9.070	9.070	597,978
2024-06-11	9.095	9.130	8.790	8.810	8.810	358,291
2024-06-10	9.040	9.095	8.905	9.090	9.090	394,140
2024-06-07	9.190	9.240	9.050	9.120	9.120	469,396
2024-06-05	9.415	9.585	9.160	9.185	9.185	303,721
2024-06-04	9.580	9.605	9.350	9.415	9.415	180,189
2024-06-03	9.900	9.980	9.505	9.580	9.580	248,486
2024-05-31	9.725	9.900	9.590	9.820	9.820	283,532
2024-05-30	9.340	9.750	9.340	9.735	9.735	194,018

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-30	0.9976 SEK
2022-04-04	0.9976 SEK
2021-10-01	0.9121 SEK
2021-04-01	2.0807 SEK
2020-09-30	1.5000 SEK
2020-04-01	1.5000 SEK
2019-10-10	1.4821 SEK
2019-04-11	1.4821 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.