Bonava AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	15.562	15.961	15.380	15.779	15.779	397,023
2022-12-20	15.129	15.665	14.616	15.562	15.562	754,045
2022-12-19	15.471	15.471	14.924	15.220	15.220	595,160
2022-12-16	15.847	16.064	15.255	15.471	15.471	1,544,579
2022-12-15	16.999	16.999	15.790	15.790	15.790	695,564
2022-12-14	16.794	17.546	16.691	17.307	17.307	676,794
2022-12-13	16.623	17.352	16.463	16.851	16.851	867,999
2022-12-12	16.828	16.839	16.395	16.623	16.623	698,047
2022-12-09	16.246	17.010	16.246	16.908	16.908	443,703
2022-12-08	16.531	16.611	15.882	16.246	16.246	395,939
2022-12-07	16.098	16.600	15.790	16.509	16.509	1,748,188
2022-12-06	16.281	16.303	15.859	16.098	16.098	653,898
2022-12-05	16.246	16.440	16.018	16.303	16.303	459,132
2022-12-02	16.178	16.246	15.768	16.246	16.246	1,084,833
2022-12-01	16.258	16.759	16.098	16.189	16.189	1,169,265
2022-11-30	16.588	16.600	15.836	15.836	15.836	5,886,734
2022-11-29	16.178	16.645	15.996	16.623	16.623	371,563
2022-11-28	16.132	16.303	15.802	16.269	16.269	399,737
2022-11-25	16.018	16.246	15.711	16.178	16.178	411,451
2022-11-24	15.699	16.452	15.540	15.939	15.939	418,281
2022-11-23	15.847	15.847	15.483	15.722	15.722	475,342
2022-11-22	16.098	16.224	15.745	15.745	15.745	550,768
2022-11-21	16.087	16.189	15.505	16.064	16.064	493,872
2022-11-18	16.440	16.440	15.528	16.087	16.087	842,376
2022-11-17	18.025	18.390	15.369	16.018	16.018	2,124,919
2022-11-16	19.085	19.085	17.979	18.014	18.014	485,031
2022-11-15	19.211	19.507	18.447	18.834	18.834	553,148
2022-11-14	19.393	19.712	19.142	19.211	19.211	485,603
2022-11-11	19.507	19.895	18.903	19.051	19.051	919,163
2022-11-10	19.302	19.518	17.569	19.439	19.439	958,744
2022-11-09	19.678	19.678	18.789	19.005	19.005	505,079
2022-11-08	19.484	19.781	19.154	19.678	19.678	400,963
2022-11-07	18.629	19.929	18.561	19.404	19.404	555,950
2022-11-04	18.481	18.732	18.128	18.629	18.629	374,840
2022-11-03	19.028	19.393	18.470	18.641	18.641	702,995
2022-11-02	18.777	19.427	18.242	19.188	19.188	1,174,113
2022-11-01	18.641	19.074	18.390	18.424	18.424	671,817
2022-10-31	17.147	18.629	17.033	18.424	18.424	1,408,060
2022-10-28	15.733	17.273	15.733	17.147	17.147	1,057,890
2022-10-27	16.018	16.611	15.847	16.395	16.395	727,521
2022-10-26	16.189	16.623	16.098	16.258	16.258	696,487
2022-10-25	15.870	16.281	15.676	16.189	16.189	705,574
2022-10-24	15.665	15.870	15.334	15.870	15.870	675,375
2022-10-21	15.175	15.528	14.821	15.391	15.391	666,091
2022-10-20	15.608	15.745	15.243	15.574	15.574	297,914
2022-10-19	16.554	16.668	15.574	15.608	15.608	471,260
2022-10-18	16.417	16.600	16.235	16.531	16.531	508,410
2022-10-17	15.711	16.429	15.619	16.349	16.349	784,141
2022-10-14	15.961	15.961	15.426	15.711	15.711	500,703
2022-10-13	15.574	15.825	14.810	15.551	15.551	789,634
2022-10-12	16.474	16.520	15.437	15.574	15.574	1,135,275
2022-10-11	16.144	16.543	15.494	16.543	16.543	1,196,776
2022-10-10	15.106	16.098	14.787	15.939	15.939	1,222,743
2022-10-07	14.924	15.163	14.445	14.582	14.582	679,946
2022-10-06	14.992	15.403	14.707	14.947	14.947	1,309,595
2022-10-05	15.152	15.266	14.445	14.616	14.616	2,078,311
2022-10-04	15.015	15.072	14.593	14.992	14.992	758,322
2022-10-03	14.707	14.707	14.035	14.525	14.525	1,062,109
2022-09-30	14.924	15.186	14.605	14.947	14.947	1,741,689
2022-09-29	16.771	16.771	15.551	15.779	14.781	1,118,618

← NewerPage 17 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.