Bonava AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	7.576	7.616	7.411	7.451	7.451	409,553
2023-12-01	7.673	7.673	7.502	7.576	7.576	707,225
2023-11-30	7.821	7.821	7.604	7.673	7.673	444,838
2023-11-29	7.827	8.015	7.798	7.821	7.821	314,158
2023-11-28	7.753	7.827	7.525	7.821	7.821	398,274
2023-11-27	7.924	8.021	7.673	7.673	7.673	334,053
2023-11-24	7.810	8.118	7.724	7.929	7.929	329,374
2023-11-23	7.582	7.941	7.553	7.821	7.821	626,198
2023-11-22	7.354	7.616	7.268	7.599	7.599	578,560
2023-11-21	7.616	7.707	7.297	7.297	7.297	676,610
2023-11-20	7.952	7.975	7.599	7.616	7.616	702,116
2023-11-17	8.152	8.397	7.713	7.844	7.844	1,588,863
2023-11-16	9.206	9.206	8.197	8.197	8.197	1,765,099
2023-11-15	10.660	10.660	9.189	9.337	9.337	3,154,522
2023-11-14	10.540	11.401	10.540	11.304	11.304	795,537
2023-11-13	10.415	10.603	10.409	10.540	10.540	193,835
2023-11-10	10.546	10.563	10.215	10.415	10.415	157,645
2023-11-09	10.523	10.814	10.472	10.603	10.603	276,082
2023-11-08	10.466	10.723	10.415	10.523	10.523	148,951
2023-11-07	10.261	10.483	10.261	10.483	10.483	106,840
2023-11-06	10.802	10.951	10.261	10.261	10.261	303,771
2023-11-03	10.238	10.911	10.238	10.802	10.802	202,457
2023-11-02	9.788	10.426	9.788	10.278	10.278	326,899
2023-11-01	9.976	10.147	9.793	9.805	9.805	287,372
2023-10-31	9.611	10.084	9.611	9.942	9.942	259,833
2023-10-30	9.508	9.782	9.508	9.611	9.611	159,909
2023-10-27	9.725	9.811	9.497	9.611	9.611	118,815
2023-10-26	9.349	9.514	8.995	9.451	9.451	316,289
2023-10-25	9.520	9.520	9.127	9.349	9.349	328,041
2023-10-24	9.178	9.782	9.178	9.565	9.565	218,143
2023-10-23	9.634	9.634	9.127	9.429	9.429	188,393
2023-10-20	9.600	9.765	9.292	9.412	9.412	419,595
2023-10-19	8.608	10.078	8.602	9.856	9.856	1,683,593
2023-10-18	8.676	8.699	8.311	8.328	8.328	438,061
2023-10-17	9.292	9.320	8.676	8.676	8.676	477,411
2023-10-16	9.235	9.400	9.178	9.195	9.195	186,572
2023-10-13	9.434	9.434	9.252	9.292	9.292	158,701
2023-10-12	9.679	9.748	9.394	9.434	9.434	241,018
2023-10-11	9.862	9.953	9.531	9.571	9.571	310,667
2023-10-10	9.845	10.061	9.736	9.839	9.839	177,801
2023-10-09	9.600	9.679	9.372	9.679	9.679	209,161
2023-10-06	9.486	9.662	9.406	9.600	9.600	154,017
2023-10-05	9.292	9.668	9.184	9.486	9.486	255,538
2023-10-04	9.543	9.731	9.303	9.355	9.355	233,249
2023-10-03	9.839	9.890	9.520	9.520	9.520	338,554
2023-10-02	10.238	10.398	9.805	9.839	9.839	345,310
2023-09-29	10.187	10.557	10.181	10.375	10.375	244,707
2023-09-28	9.925	10.170	9.862	10.124	10.124	69,454
2023-09-27	9.845	9.970	9.714	9.970	9.970	137,653
2023-09-26	9.953	9.970	9.645	9.748	9.748	154,492
2023-09-25	10.124	10.255	9.919	9.953	9.953	130,361
2023-09-22	10.307	10.352	10.033	10.158	10.158	168,210
2023-09-21	10.289	10.512	10.033	10.307	10.307	182,886
2023-09-20	10.375	10.512	10.187	10.312	10.312	195,006
2023-09-19	10.261	10.506	10.221	10.375	10.375	188,772
2023-09-18	10.996	11.002	10.227	10.278	10.278	224,106
2023-09-15	10.825	11.139	10.757	10.991	10.991	777,350
2023-09-14	10.352	10.831	10.346	10.831	10.831	237,454
2023-09-13	10.204	10.546	10.170	10.346	10.346	264,727
2023-09-12	10.546	10.563	10.181	10.193	10.193	228,854

← NewerPage 13 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.