Bonava AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	10.706	10.854	10.386	10.529	10.529	997,869
2023-06-15	11.025	11.093	10.261	10.626	10.626	1,668,596
2023-06-14	11.059	11.504	10.894	11.116	11.116	1,281,187
2023-06-13	11.070	11.070	10.774	10.962	10.962	673,412
2023-06-12	11.139	11.373	10.221	10.797	10.797	3,183,011
2023-06-09	10.740	11.139	10.597	11.025	11.025	1,007,394
2023-06-08	10.928	11.093	10.631	10.740	10.740	562,060
2023-06-07	10.574	10.979	10.574	10.945	10.945	591,099
2023-06-05	10.706	10.831	10.517	10.552	10.552	415,348
2023-06-02	10.261	10.808	10.210	10.706	10.706	520,926
2023-06-01	10.369	10.586	10.039	10.193	10.193	633,313
2023-05-31	10.945	11.110	10.261	10.369	10.369	1,997,402
2023-05-30	10.289	10.609	10.289	10.580	10.580	649,930
2023-05-29	10.318	10.523	10.227	10.289	10.289	766,176
2023-05-26	9.902	10.381	9.748	10.318	10.318	1,178,896
2023-05-25	10.284	10.364	9.913	9.925	9.925	1,071,115
2023-05-24	10.563	10.677	10.255	10.284	10.284	625,032
2023-05-23	10.295	10.723	10.278	10.723	10.723	1,020,347
2023-05-22	9.976	10.284	9.919	10.284	10.284	458,870
2023-05-19	10.113	10.158	9.987	10.078	10.078	342,620
2023-05-17	10.318	10.318	9.793	9.868	9.868	363,299
2023-05-16	10.415	10.460	10.153	10.238	10.238	369,958
2023-05-15	9.879	10.426	9.862	10.409	10.409	631,252
2023-05-12	10.460	10.688	9.748	9.805	9.805	1,248,737
2023-05-11	9.805	10.466	9.805	10.432	10.432	902,731
2023-05-10	9.315	10.101	9.315	9.845	9.845	1,242,188
2023-05-09	9.594	9.594	9.109	9.315	9.315	960,244
2023-05-08	9.936	9.959	9.440	9.463	9.463	493,348
2023-05-05	9.503	9.890	9.406	9.793	9.793	703,793
2023-05-04	9.503	9.674	9.303	9.497	9.497	635,710
2023-05-03	9.907	9.907	9.389	9.503	9.503	1,096,615
2023-05-02	10.432	10.449	9.862	9.862	9.862	989,382
2023-04-28	10.865	10.888	10.415	10.512	10.512	797,929
2023-04-27	11.247	11.293	10.637	10.837	10.837	1,381,485
2023-04-26	11.395	11.504	11.042	11.247	11.247	767,644
2023-04-25	12.096	12.096	11.162	11.373	11.373	1,232,173
2023-04-24	12.256	12.267	11.720	12.096	12.096	893,739
2023-04-21	12.427	12.507	12.096	12.256	12.256	774,914
2023-04-20	11.971	12.997	11.971	12.541	12.541	888,343
2023-04-19	13.670	13.681	12.667	13.157	13.157	994,164
2023-04-18	13.442	13.807	13.248	13.704	13.704	741,443
2023-04-17	13.522	13.567	13.282	13.442	13.442	527,191
2023-04-14	12.906	13.544	12.906	13.396	13.396	567,184
2023-04-13	12.541	12.872	12.541	12.838	12.838	540,860
2023-04-12	12.530	12.746	12.416	12.553	12.553	551,903
2023-04-11	11.914	12.541	11.914	12.484	12.484	708,686
2023-04-06	11.823	11.948	11.675	11.948	11.948	544,898
2023-04-05	12.199	12.199	11.424	11.823	11.823	859,043
2023-04-04	12.427	12.678	12.005	12.051	12.051	852,946
2023-04-03	12.370	12.530	12.176	12.233	12.233	471,029
2023-03-31	12.427	12.496	12.245	12.393	12.393	650,980
2023-03-30	11.720	12.518	11.709	12.461	12.461	950,825
2023-03-29	11.144	11.720	10.991	11.709	11.709	1,039,644
2023-03-28	11.515	11.606	11.122	11.127	11.127	643,427
2023-03-27	11.606	11.754	11.395	11.469	11.469	363,029
2023-03-24	12.108	12.108	11.481	11.538	11.538	762,525
2023-03-23	11.982	12.108	11.663	11.948	11.948	1,106,072
2023-03-22	12.142	12.233	11.948	12.085	12.085	647,124
2023-03-21	12.461	12.541	12.039	12.153	12.153	673,333
2023-03-20	12.404	12.575	12.279	12.427	12.427	521,368

← NewerPage 15 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.