Bonava AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	17.181	18.105	17.181	18.059	16.917	585,002
2022-07-05	17.044	17.466	16.794	17.181	16.095	443,305
2022-07-04	17.421	17.523	16.873	16.942	15.871	673,363
2022-07-01	16.873	17.615	16.657	17.364	16.266	422,228
2022-06-30	17.455	17.455	16.702	16.930	15.860	781,704
2022-06-29	17.626	17.626	17.044	17.478	16.373	709,886
2022-06-28	17.683	17.991	17.330	17.626	16.512	586,182
2022-06-27	17.729	18.139	17.387	17.637	16.522	727,825
2022-06-23	17.672	17.991	17.022	17.273	16.180	469,224
2022-06-22	17.797	17.831	16.680	17.694	16.576	1,196,027
2022-06-21	18.663	18.720	17.865	18.002	16.864	491,436
2022-06-20	18.242	18.572	18.048	18.276	17.120	323,371
2022-06-17	18.036	18.504	17.774	18.150	17.003	1,183,360
2022-06-16	19.233	19.233	17.843	17.957	16.821	601,428
2022-06-15	18.743	19.233	18.618	19.233	18.017	427,147
2022-06-14	19.097	19.097	18.082	18.743	17.558	754,768
2022-06-13	18.812	18.960	18.071	18.812	17.622	1,085,714
2022-06-10	19.918	20.009	18.937	18.937	17.740	916,639
2022-06-09	20.613	20.693	19.804	19.918	18.658	1,186,979
2022-06-08	21.194	21.194	20.465	20.476	19.182	1,501,058
2022-06-07	21.810	22.198	21.035	21.035	19.705	1,044,393
2022-06-03	22.084	22.266	21.468	21.571	20.207	560,853
2022-06-02	22.255	22.426	21.559	21.856	20.474	795,144
2022-06-01	22.950	23.201	22.221	22.221	20.816	669,847
2022-05-31	23.600	23.600	22.870	22.870	21.424	2,516,236
2022-05-30	23.281	23.919	23.281	23.372	21.894	614,064
2022-05-27	23.372	23.372	22.813	23.041	21.585	860,500
2022-05-25	22.745	23.030	22.414	22.756	21.318	404,508
2022-05-24	23.007	23.110	22.563	22.574	21.147	771,851
2022-05-23	23.851	24.033	22.859	22.996	21.542	504,335
2022-05-20	23.737	24.124	23.212	23.395	21.916	795,472
2022-05-19	23.372	23.577	23.064	23.406	21.926	1,174,585
2022-05-18	25.025	25.025	23.554	23.623	22.129	619,165
2022-05-17	24.398	25.253	24.398	24.740	23.176	408,818
2022-05-16	24.729	24.729	24.090	24.181	22.653	471,467
2022-05-13	24.193	25.185	24.193	24.569	23.016	377,479
2022-05-12	25.082	25.082	23.212	24.033	22.514	818,357
2022-05-11	25.025	25.709	24.843	25.173	23.582	999,244
2022-05-10	24.797	25.515	24.797	24.968	23.390	437,626
2022-05-09	25.037	25.173	24.683	24.774	23.208	517,853
2022-05-06	25.128	25.629	24.923	25.550	23.934	442,031
2022-05-05	26.222	26.519	25.048	25.105	23.518	465,506
2022-05-04	26.815	26.849	25.800	25.869	24.233	728,723
2022-05-03	26.655	27.875	26.655	26.678	24.992	1,017,770
2022-05-02	27.362	27.556	26.051	26.655	24.970	825,829
2022-04-29	29.072	29.643	27.362	27.419	25.686	733,354
2022-04-28	27.910	28.588	27.636	28.172	26.391	621,737
2022-04-27	28.901	28.901	27.431	27.670	25.921	497,797
2022-04-26	29.643	29.643	28.286	28.388	26.594	500,798
2022-04-25	29.614	29.700	28.787	29.358	27.501	323,038
2022-04-22	30.213	30.640	29.842	29.985	28.089	252,105
2022-04-21	30.099	30.669	29.785	30.298	28.383	384,843
2022-04-20	29.928	30.327	29.415	29.871	27.982	353,028
2022-04-19	30.640	30.726	29.614	29.842	27.955	295,431
2022-04-14	30.099	30.754	29.728	30.754	28.810	246,779
2022-04-13	30.783	30.783	29.700	29.985	28.089	404,698
2022-04-12	30.783	30.954	30.355	30.669	28.730	368,318
2022-04-11	31.666	32.008	30.783	30.897	28.943	329,442
2022-04-08	32.094	32.265	31.324	31.581	29.584	433,911
2022-04-07	32.493	32.806	31.524	31.980	29.958	370,118

← NewerPage 19 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.