Bonava AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 8.240 | 8.240 | 7.850 | 7.850 | 7.850 | 494,839 |
| 2024-02-28 | 8.450 | 8.490 | 8.025 | 8.140 | 8.140 | 279,408 |
| 2024-02-27 | 8.430 | 8.610 | 8.410 | 8.490 | 8.490 | 238,352 |
| 2024-02-26 | 8.615 | 8.660 | 8.335 | 8.430 | 8.430 | 226,009 |
| 2024-02-23 | 9.030 | 9.055 | 8.325 | 8.660 | 8.660 | 382,830 |
| 2024-02-22 | 8.845 | 9.060 | 8.620 | 8.910 | 8.910 | 635,111 |
| 2024-02-21 | 9.000 | 9.110 | 8.740 | 8.815 | 8.815 | 401,862 |
| 2024-02-20 | 9.015 | 9.280 | 8.915 | 9.005 | 9.005 | 799,461 |
| 2024-02-19 | 8.840 | 9.070 | 8.710 | 9.015 | 9.015 | 651,023 |
| 2024-02-16 | 8.600 | 8.920 | 8.420 | 8.840 | 8.840 | 1,048,605 |
| 2024-02-15 | 7.840 | 8.525 | 7.820 | 8.480 | 8.480 | 1,181,075 |
| 2024-02-14 | 7.740 | 7.860 | 7.625 | 7.820 | 7.820 | 560,838 |
| 2024-02-13 | 7.750 | 7.785 | 7.490 | 7.780 | 7.780 | 939,569 |
| 2024-02-12 | 8.000 | 8.185 | 7.585 | 7.745 | 7.745 | 556,577 |
| 2024-02-09 | 7.885 | 8.275 | 7.720 | 7.995 | 7.995 | 538,013 |
| 2024-02-08 | 8.495 | 8.495 | 7.800 | 7.885 | 7.885 | 969,922 |
| 2024-02-07 | 7.924 | 8.374 | 7.804 | 7.867 | 7.867 | 1,602,919 |
| 2024-02-06 | 8.197 | 8.226 | 7.576 | 7.981 | 7.981 | 871,232 |
| 2024-02-05 | 7.251 | 8.323 | 7.205 | 7.924 | 7.924 | 2,145,776 |
| 2024-02-02 | 7.696 | 7.730 | 7.234 | 7.285 | 7.285 | 678,785 |
| 2024-02-01 | 6.955 | 7.941 | 6.955 | 7.530 | 7.530 | 1,489,220 |
| 2024-01-31 | 6.898 | 7.017 | 6.670 | 6.715 | 6.715 | 294,121 |
| 2024-01-30 | 6.818 | 6.995 | 6.772 | 6.858 | 6.858 | 228,690 |
| 2024-01-29 | 6.869 | 7.006 | 6.550 | 6.818 | 6.818 | 425,147 |
| 2024-01-26 | 6.271 | 7.012 | 6.271 | 6.869 | 6.869 | 589,243 |
| 2024-01-25 | 6.550 | 6.556 | 6.242 | 6.436 | 6.436 | 681,681 |
| 2024-01-24 | 6.601 | 6.630 | 6.476 | 6.550 | 6.550 | 167,174 |
| 2024-01-23 | 6.447 | 6.607 | 6.390 | 6.556 | 6.556 | 277,212 |
| 2024-01-22 | 6.539 | 6.653 | 6.299 | 6.333 | 6.333 | 385,790 |
| 2024-01-19 | 7.052 | 7.097 | 6.521 | 6.539 | 6.539 | 474,137 |
| 2024-01-18 | 7.034 | 7.228 | 7.034 | 7.154 | 7.154 | 236,596 |
| 2024-01-17 | 7.456 | 7.473 | 7.000 | 7.034 | 7.034 | 519,365 |
| 2024-01-16 | 7.667 | 7.707 | 7.428 | 7.456 | 7.456 | 237,522 |
| 2024-01-15 | 7.952 | 8.004 | 7.513 | 7.587 | 7.587 | 429,260 |
| 2024-01-12 | 7.838 | 8.009 | 7.753 | 7.952 | 7.952 | 417,409 |
| 2024-01-11 | 8.528 | 8.619 | 7.804 | 7.804 | 7.804 | 599,034 |
| 2024-01-10 | 8.157 | 8.579 | 8.152 | 8.528 | 8.528 | 860,010 |
| 2024-01-09 | 8.232 | 8.294 | 8.004 | 8.157 | 8.157 | 659,760 |
| 2024-01-08 | 7.964 | 8.266 | 7.810 | 8.232 | 8.232 | 422,164 |
| 2024-01-05 | 8.180 | 8.180 | 7.895 | 7.935 | 7.935 | 209,098 |
| 2024-01-04 | 7.895 | 8.209 | 7.878 | 8.180 | 8.180 | 412,474 |
| 2024-01-03 | 8.220 | 8.249 | 7.793 | 7.878 | 7.878 | 903,213 |
| 2024-01-02 | 7.490 | 8.249 | 7.405 | 8.220 | 8.220 | 1,199,760 |
| 2023-12-29 | 7.810 | 7.810 | 7.325 | 7.485 | 7.485 | 1,144,749 |
| 2023-12-28 | 7.508 | 7.724 | 7.354 | 7.667 | 7.667 | 1,240,557 |
| 2023-12-27 | 7.325 | 7.850 | 7.325 | 7.508 | 7.508 | 1,468,908 |
| 2023-12-22 | 6.835 | 7.439 | 6.835 | 7.337 | 7.337 | 2,572,078 |
| 2023-12-21 | 7.314 | 7.314 | 6.219 | 6.698 | 6.698 | 9,282,842 |
| 2023-12-20 | 8.049 | 8.374 | 7.912 | 7.981 | 7.981 | 936,953 |
| 2023-12-19 | 7.553 | 8.214 | 7.553 | 8.049 | 8.049 | 1,132,406 |
| 2023-12-18 | 7.490 | 7.776 | 7.405 | 7.553 | 7.553 | 433,402 |
| 2023-12-15 | 7.262 | 7.781 | 7.262 | 7.490 | 7.490 | 1,534,211 |
| 2023-12-14 | 6.613 | 7.348 | 6.613 | 7.268 | 7.268 | 1,351,572 |
| 2023-12-13 | 6.704 | 6.704 | 6.339 | 6.464 | 6.464 | 484,029 |
| 2023-12-12 | 6.345 | 6.789 | 6.288 | 6.561 | 6.561 | 795,742 |
| 2023-12-11 | 6.635 | 6.635 | 6.345 | 6.345 | 6.345 | 799,554 |
| 2023-12-08 | 6.806 | 6.898 | 6.653 | 6.658 | 6.658 | 472,337 |
| 2023-12-07 | 6.966 | 6.966 | 6.704 | 6.806 | 6.806 | 700,087 |
| 2023-12-06 | 6.972 | 7.114 | 6.966 | 6.972 | 6.972 | 712,975 |
| 2023-12-05 | 7.428 | 7.473 | 7.080 | 7.103 | 7.103 | 581,979 |
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.