Bonava AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	9.605	9.605	9.290	9.325	9.325	315,663
2024-05-28	9.240	9.750	9.175	9.550	9.550	338,658
2024-05-27	9.300	9.425	9.150	9.240	9.240	220,063
2024-05-24	9.370	9.370	9.100	9.215	9.215	351,600
2024-05-23	9.425	9.625	9.300	9.400	9.400	524,592
2024-05-22	9.605	9.620	9.350	9.420	9.420	946,162
2024-05-21	10.000	10.020	9.545	9.610	9.610	475,691
2024-05-20	10.000	10.200	9.890	10.020	10.020	342,103
2024-05-17	10.000	10.140	9.900	9.930	9.930	234,820
2024-05-16	10.100	10.290	9.890	10.160	10.160	736,581
2024-05-15	9.760	10.100	9.755	10.080	10.080	418,020
2024-05-14	9.625	9.745	9.475	9.740	9.740	542,388
2024-05-13	10.000	10.090	9.630	9.685	9.685	478,567
2024-05-10	9.800	10.240	9.800	9.900	9.900	598,024
2024-05-08	10.040	10.460	9.670	9.670	9.670	802,117
2024-05-07	9.890	10.090	9.760	10.040	10.040	496,099
2024-05-06	9.990	10.200	9.815	9.870	9.870	485,123
2024-05-03	9.750	9.970	9.575	9.970	9.970	610,401
2024-05-02	10.170	10.360	9.545	9.555	9.555	729,148
2024-04-30	10.250	10.260	10.040	10.150	10.150	274,412
2024-04-29	10.090	10.320	9.840	10.250	10.250	901,881
2024-04-26	9.660	10.120	9.660	10.070	10.070	811,511
2024-04-25	10.000	10.120	9.570	9.570	9.570	744,648
2024-04-24	10.260	10.370	9.555	10.000	10.000	1,120,953
2024-04-23	10.240	10.390	10.180	10.260	10.260	523,156
2024-04-22	10.600	10.790	10.150	10.260	10.260	754,279
2024-04-19	10.700	10.700	10.120	10.560	10.560	774,528
2024-04-18	10.520	10.700	10.340	10.640	10.640	328,751
2024-04-17	10.410	10.500	10.170	10.380	10.380	310,752
2024-04-16	10.700	10.790	10.230	10.410	10.410	520,516
2024-04-15	10.900	10.980	10.400	10.980	10.980	1,206,591
2024-04-12	10.800	11.100	10.610	11.000	11.000	934,223
2024-04-11	10.550	10.820	10.340	10.490	10.490	753,894
2024-04-10	10.500	11.220	10.470	10.560	10.560	1,355,482
2024-04-09	10.780	10.840	10.400	10.470	10.470	388,244
2024-04-08	10.460	11.080	10.370	10.780	10.780	696,993
2024-04-05	10.500	10.770	10.350	10.420	10.420	441,245
2024-04-04	10.340	11.040	10.340	10.670	10.670	873,370
2024-04-03	10.200	10.460	9.815	10.310	10.310	780,486
2024-04-02	10.610	10.880	10.120	10.270	10.270	1,115,798
2024-03-28	10.200	10.920	10.040	10.590	10.590	1,191,469
2024-03-27	9.265	10.040	9.210	9.980	9.980	998,575
2024-03-26	8.595	9.220	8.520	9.180	9.180	827,729
2024-03-25	8.460	8.590	8.420	8.590	8.590	292,853
2024-03-22	8.410	8.825	8.400	8.495	8.495	409,128
2024-03-21	8.625	8.670	8.395	8.405	8.405	381,653
2024-03-20	8.555	8.580	8.415	8.570	8.570	263,781
2024-03-19	8.500	8.665	8.350	8.555	8.555	387,152
2024-03-18	8.400	8.530	8.385	8.480	8.480	279,843
2024-03-15	8.600	8.675	8.370	8.410	8.410	779,163
2024-03-14	8.510	8.840	8.425	8.590	8.590	669,416
2024-03-13	8.425	8.560	8.235	8.520	8.520	349,209
2024-03-12	8.500	8.650	8.290	8.425	8.425	462,554
2024-03-11	8.495	8.700	8.250	8.530	8.530	406,038
2024-03-08	8.310	8.750	8.210	8.560	8.560	383,194
2024-03-07	7.710	8.590	7.535	8.310	8.310	977,493
2024-03-06	7.930	7.990	7.730	7.790	7.790	220,605
2024-03-05	7.810	7.835	7.625	7.665	7.665	275,781
2024-03-04	8.030	8.125	7.750	7.810	7.810	273,381
2024-03-01	7.995	8.155	7.890	8.065	8.065	538,635

← NewerPage 11 of 21 · 1,257 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.