Bonava AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	9.976	10.426	9.970	10.375	10.375	197,262
2023-09-08	9.879	10.198	9.759	10.039	10.039	311,179
2023-09-07	9.942	9.982	9.640	9.839	9.839	254,305
2023-09-06	9.976	10.113	9.748	9.947	9.947	195,452
2023-09-05	9.850	9.913	9.742	9.805	9.805	157,174
2023-09-04	10.107	10.187	9.776	9.862	9.862	171,561
2023-09-01	10.164	10.255	10.004	10.107	10.107	176,954
2023-08-31	9.816	10.312	9.816	10.221	10.221	336,270
2023-08-30	9.856	9.976	9.714	9.771	9.771	151,017
2023-08-29	9.588	9.907	9.588	9.856	9.856	240,959
2023-08-28	9.668	9.873	9.394	9.588	9.588	191,284
2023-08-25	9.275	9.714	9.178	9.668	9.668	269,691
2023-08-24	9.246	9.514	9.246	9.252	9.252	268,488
2023-08-23	9.565	9.565	9.127	9.246	9.246	411,932
2023-08-22	9.508	9.617	9.144	9.189	9.189	886,248
2023-08-21	9.896	9.942	9.474	9.474	9.474	422,107
2023-08-18	10.210	10.210	9.486	9.811	9.811	904,455
2023-08-17	10.996	11.013	10.238	10.250	10.250	749,397
2023-08-16	11.367	11.367	10.842	11.053	11.053	261,164
2023-08-15	11.925	11.925	10.859	11.207	11.207	421,075
2023-08-14	11.971	11.971	11.606	11.640	11.640	210,247
2023-08-11	12.279	12.279	11.823	12.005	12.005	323,515
2023-08-10	11.857	12.336	11.800	12.279	12.279	500,204
2023-08-09	11.618	11.811	11.583	11.754	11.754	252,431
2023-08-08	11.914	11.914	11.412	11.629	11.629	500,005
2023-08-07	11.720	12.256	11.709	11.914	11.914	367,746
2023-08-04	10.968	11.834	10.968	11.789	11.789	679,460
2023-08-03	11.036	11.087	10.899	10.979	10.979	142,065
2023-08-02	11.059	11.093	10.928	11.036	11.036	223,295
2023-08-01	11.316	11.316	11.093	11.207	11.207	205,214
2023-07-31	11.087	11.310	11.025	11.281	11.281	546,531
2023-07-28	11.059	11.133	10.820	11.116	11.116	466,361
2023-07-27	11.224	11.338	10.945	11.070	11.070	446,089
2023-07-26	10.985	11.207	10.848	11.190	11.190	302,145
2023-07-25	10.740	11.042	10.723	11.042	11.042	374,137
2023-07-24	10.489	10.899	10.364	10.780	10.780	387,283
2023-07-21	10.677	10.677	10.124	10.483	10.483	587,365
2023-07-20	10.546	11.424	10.546	10.763	10.763	1,017,051
2023-07-19	10.580	10.831	10.415	10.820	10.820	1,190,470
2023-07-18	10.318	10.535	10.198	10.512	10.512	846,364
2023-07-17	10.489	10.546	10.261	10.318	10.318	676,783
2023-07-14	10.888	10.888	10.335	10.460	10.460	372,795
2023-07-13	10.802	10.939	10.688	10.768	10.768	486,591
2023-07-12	10.483	10.899	10.267	10.802	10.802	514,453
2023-07-11	10.449	10.557	10.261	10.517	10.517	261,413
2023-07-10	10.671	10.688	10.358	10.443	10.443	180,466
2023-07-07	11.008	11.008	10.335	10.734	10.734	270,228
2023-07-06	11.224	11.224	10.432	10.478	10.478	488,440
2023-07-05	11.036	11.173	10.859	11.150	11.150	323,017
2023-07-04	10.797	11.116	10.666	11.059	11.059	689,682
2023-07-03	10.375	10.842	10.324	10.660	10.660	821,120
2023-06-30	10.318	10.455	10.261	10.341	10.341	235,861
2023-06-29	10.227	10.369	10.124	10.295	10.295	223,707
2023-06-28	10.010	10.295	9.919	10.227	10.227	324,710
2023-06-27	10.238	10.506	10.044	10.198	10.198	415,323
2023-06-26	10.147	10.438	10.044	10.307	10.307	321,634
2023-06-22	10.375	10.415	10.039	10.329	10.329	376,874
2023-06-21	10.090	10.289	10.004	10.227	10.227	368,818
2023-06-20	9.873	10.170	9.839	10.067	10.067	336,861
2023-06-19	10.529	10.529	9.868	9.873	9.873	943,198

← NewerPage 14 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.