Bonava AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	12.997	13.077	12.553	12.621	12.621	6,429,431
2023-03-16	12.826	12.883	12.438	12.849	12.849	722,016
2023-03-15	12.883	12.940	12.324	12.815	12.815	1,272,895
2023-03-14	13.465	13.465	12.883	13.031	13.031	719,361
2023-03-13	13.556	13.567	12.724	13.465	13.465	1,006,347
2023-03-10	13.168	13.670	13.168	13.567	13.567	677,987
2023-03-09	13.499	13.499	13.271	13.419	13.419	441,114
2023-03-08	13.328	13.499	13.180	13.499	13.499	400,752
2023-03-07	13.339	13.476	13.282	13.328	13.328	322,350
2023-03-06	13.396	13.430	13.202	13.339	13.339	353,518
2023-03-03	13.202	13.328	13.100	13.237	13.237	412,014
2023-03-02	13.373	13.522	13.100	13.100	13.100	409,718
2023-03-01	13.533	13.750	13.294	13.419	13.419	546,770
2023-02-28	13.339	13.647	13.145	13.613	13.613	721,381
2023-02-27	13.271	13.442	13.259	13.362	13.362	372,990
2023-02-24	13.453	13.567	13.100	13.271	13.271	586,093
2023-02-23	13.430	13.613	13.362	13.408	13.408	422,324
2023-02-22	13.339	13.510	13.248	13.499	13.499	674,864
2023-02-21	13.613	13.647	13.237	13.259	13.259	894,014
2023-02-20	13.396	13.886	13.191	13.658	13.658	2,768,600
2023-02-17	13.430	13.647	13.316	13.579	13.579	540,991
2023-02-16	13.567	13.658	13.419	13.533	13.533	745,914
2023-02-15	13.966	13.966	13.487	13.533	13.533	847,346
2023-02-14	14.297	14.445	13.943	13.966	13.966	679,125
2023-02-13	14.217	14.331	14.023	14.263	14.263	768,013
2023-02-10	13.852	14.297	13.795	14.137	14.137	1,350,350
2023-02-09	14.057	14.365	13.875	13.966	13.966	1,128,045
2023-02-08	14.422	14.525	13.875	13.978	13.978	1,486,033
2023-02-07	14.821	14.856	14.046	14.274	14.274	2,608,158
2023-02-06	15.676	15.961	14.650	14.776	14.776	2,622,553
2023-02-03	16.474	17.079	15.756	15.768	15.768	2,691,312
2023-02-02	17.044	17.238	15.220	16.805	16.805	7,617,847
2023-02-01	18.242	19.268	18.242	19.199	19.199	563,405
2023-01-31	17.888	18.139	17.672	18.082	18.082	561,458
2023-01-30	18.720	18.732	17.831	17.945	17.945	487,052
2023-01-27	17.979	18.720	17.957	18.720	18.720	406,792
2023-01-26	18.242	18.242	17.660	17.979	17.979	648,230
2023-01-25	18.458	18.458	17.911	18.242	18.242	534,306
2023-01-24	18.458	18.606	18.230	18.492	18.492	302,003
2023-01-23	18.242	18.424	18.014	18.401	18.401	479,889
2023-01-20	18.310	18.675	18.082	18.185	18.185	434,341
2023-01-19	18.994	19.097	18.093	18.230	18.230	507,752
2023-01-18	19.085	19.496	18.834	19.142	19.142	426,482
2023-01-17	19.302	19.382	18.948	19.131	19.131	352,616
2023-01-16	18.606	19.382	18.413	19.268	19.268	479,842
2023-01-13	18.675	18.789	18.287	18.584	18.584	369,806
2023-01-12	18.025	18.686	17.763	18.606	18.606	784,208
2023-01-11	17.523	18.128	17.523	18.014	18.014	503,516
2023-01-10	17.136	17.558	16.759	17.444	17.444	386,320
2023-01-09	17.307	17.455	16.896	17.136	17.136	756,254
2023-01-05	17.101	17.478	16.851	17.215	17.215	365,589
2023-01-04	16.395	17.158	16.189	17.147	17.147	1,065,317
2023-01-03	17.546	17.672	16.189	16.326	16.326	2,458,026
2023-01-02	16.919	17.706	16.862	17.694	17.694	832,511
2022-12-30	16.919	17.033	16.737	16.771	16.771	400,324
2022-12-29	16.657	16.965	16.406	16.908	16.908	620,299
2022-12-28	16.691	17.090	16.509	16.645	16.645	573,127
2022-12-27	16.303	16.771	16.167	16.691	16.691	436,904
2022-12-23	15.779	16.520	15.779	16.269	16.269	537,016
2022-12-22	15.779	15.961	15.562	15.779	15.779	391,260

← NewerPage 16 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.