Bonava AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	16.839	16.885	16.281	16.771	15.711	802,129
2022-09-27	17.672	18.185	16.919	16.919	15.849	760,040
2022-09-26	18.538	18.652	17.672	17.672	16.554	632,394
2022-09-23	19.382	19.621	18.538	18.538	17.366	444,499
2022-09-22	19.826	19.895	19.336	19.382	18.156	375,602
2022-09-21	19.633	19.952	19.564	19.918	18.658	363,555
2022-09-20	20.807	21.069	19.735	19.861	18.605	480,542
2022-09-19	20.305	20.830	20.077	20.773	19.459	374,291
2022-09-16	19.804	20.442	19.496	20.305	19.021	575,371
2022-09-15	20.408	20.545	19.644	19.849	18.594	522,216
2022-09-14	20.932	21.343	20.317	20.385	19.096	487,834
2022-09-13	23.087	23.133	21.297	21.297	19.951	803,731
2022-09-12	22.346	23.007	22.118	22.973	21.521	320,136
2022-09-09	21.958	22.449	21.776	22.255	20.848	425,817
2022-09-08	21.810	22.221	21.422	21.628	20.260	294,926
2022-09-07	21.377	21.673	21.251	21.639	20.271	768,321
2022-09-06	21.616	22.221	21.377	21.525	20.164	217,083
2022-09-05	21.491	21.696	21.297	21.616	20.250	213,524
2022-09-02	21.514	21.856	21.183	21.810	20.431	349,265
2022-09-01	21.799	21.810	21.194	21.514	20.154	361,729
2022-08-31	22.072	22.449	21.799	21.799	20.421	581,235
2022-08-30	21.673	22.072	21.559	21.947	20.559	368,599
2022-08-29	21.662	21.742	21.080	21.673	20.303	426,645
2022-08-26	22.996	23.087	21.628	21.787	20.410	471,852
2022-08-25	22.403	23.087	22.072	22.996	21.542	489,624
2022-08-24	21.536	22.620	21.377	22.403	20.987	1,326,492
2022-08-23	20.602	21.468	20.579	20.807	19.491	339,126
2022-08-22	21.297	21.628	20.693	20.807	19.491	958,468
2022-08-19	21.776	21.776	21.240	21.297	19.951	336,424
2022-08-18	21.958	22.403	21.776	21.947	20.559	263,036
2022-08-17	22.711	22.745	21.799	21.913	20.527	362,278
2022-08-16	23.076	23.076	22.392	22.574	21.147	344,660
2022-08-15	23.087	23.281	22.449	22.756	21.318	577,595
2022-08-12	22.574	23.030	22.506	22.916	21.467	399,845
2022-08-11	22.722	23.144	22.414	22.574	21.147	566,240
2022-08-10	21.206	22.722	21.023	22.711	21.275	757,343
2022-08-09	21.559	21.844	21.035	21.206	19.865	371,965
2022-08-08	20.989	21.662	20.898	21.616	20.250	377,079
2022-08-05	21.206	21.388	20.761	20.887	19.566	427,666
2022-08-04	21.320	21.605	21.137	21.206	19.865	544,147
2022-08-03	20.522	21.491	20.351	21.308	19.961	587,044
2022-08-02	21.172	21.286	20.408	20.431	19.139	596,195
2022-08-01	21.776	21.776	21.172	21.308	19.961	478,674
2022-07-29	21.183	21.696	21.046	21.616	20.250	400,556
2022-07-28	20.978	21.354	20.875	21.069	19.737	438,144
2022-07-27	20.932	21.377	20.807	20.944	19.619	396,425
2022-07-26	21.696	21.696	20.898	20.921	19.598	522,549
2022-07-25	21.514	21.833	21.035	21.457	20.100	641,846
2022-07-22	21.092	21.491	20.123	21.308	19.961	1,354,526
2022-07-21	19.986	21.172	19.986	21.172	19.833	1,739,289
2022-07-20	18.880	19.188	18.470	18.652	17.473	716,268
2022-07-19	18.287	19.051	18.207	18.891	17.697	517,930
2022-07-18	17.843	18.492	17.672	18.276	17.120	799,298
2022-07-15	17.250	17.672	16.805	17.615	16.501	811,284
2022-07-14	17.569	17.683	16.987	17.250	16.159	659,220
2022-07-13	17.558	17.945	17.273	17.569	16.458	474,211
2022-07-12	17.261	17.808	16.794	17.808	16.682	576,069
2022-07-11	17.501	17.603	17.101	17.341	16.245	937,658
2022-07-08	18.185	18.549	17.865	18.356	17.195	502,844
2022-07-07	17.888	18.230	17.786	18.128	16.982	631,247

← NewerPage 18 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.