Bonava AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	9.900	10.080	9.860	10.000	10.000	223,422
2026-07-27	9.820	10.060	9.790	9.920	9.920	237,480
2026-07-24	9.900	9.900	9.700	9.820	9.820	269,963
2026-07-23	9.800	9.930	9.620	9.740	9.740	216,358
2026-07-22	9.630	9.860	9.450	9.850	9.850	175,345
2026-07-21	9.410	9.700	9.300	9.600	9.600	344,561
2026-07-20	9.650	9.660	9.150	9.360	9.360	516,010
2026-07-17	9.880	9.880	9.220	9.660	9.660	373,333
2026-07-16	9.910	9.910	9.550	9.770	9.770	214,205
2026-07-15	9.430	9.860	9.430	9.780	9.780	146,420
2026-07-14	9.400	9.640	9.120	9.640	9.640	381,144
2026-07-13	9.660	9.660	9.300	9.350	9.350	168,597
2026-07-10	9.830	9.970	9.600	9.710	9.710	362,266
2026-07-09	10.100	10.100	9.690	9.850	9.850	158,872
2026-07-08	10.000	10.100	9.460	9.810	9.810	621,492
2026-07-07	10.380	10.500	9.960	10.100	10.100	266,054
2026-07-06	10.340	10.640	10.220	10.400	10.400	735,204
2026-07-03	9.750	10.400	9.750	10.360	10.360	441,031
2026-07-02	9.390	9.610	9.270	9.610	9.610	285,114
2026-07-01	9.140	9.400	9.140	9.400	9.400	322,287
2026-06-30	9.140	9.250	9.030	9.190	9.190	547,799
2026-06-29	9.060	9.150	9.000	9.130	9.130	352,631
2026-06-26	9.130	9.190	8.920	9.120	9.120	298,284
2026-06-25	9.070	9.300	9.070	9.130	9.130	220,798
2026-06-24	8.850	9.160	8.800	9.160	9.160	493,269
2026-06-23	8.740	8.870	8.510	8.870	8.870	424,388
2026-06-22	8.660	8.820	8.460	8.820	8.820	301,642
2026-06-18	8.650	8.650	8.400	8.570	8.570	434,021
2026-06-17	8.570	8.650	8.480	8.630	8.630	199,599
2026-06-16	8.760	8.850	8.420	8.560	8.560	239,170
2026-06-15	8.560	8.880	8.530	8.760	8.760	323,312
2026-06-12	8.400	8.710	8.370	8.620	8.620	653,410
2026-06-11	8.240	8.390	7.950	8.390	8.390	502,949
2026-06-10	8.050	8.250	8.010	8.130	8.130	254,645
2026-06-09	8.150	8.320	8.060	8.230	8.230	505,708
2026-06-08	8.490	8.500	8.100	8.150	8.150	518,959
2026-06-05	8.610	8.770	8.500	8.500	8.500	210,210
2026-06-04	8.720	8.840	8.600	8.620	8.620	131,384
2026-06-03	8.850	8.890	8.630	8.780	8.780	237,591
2026-06-02	8.950	9.050	8.850	8.890	8.890	379,710
2026-06-01	9.290	9.290	8.850	8.930	8.930	277,898
2026-05-29	9.260	9.530	9.100	9.290	9.290	1,423,906
2026-05-28	9.150	9.290	9.000	9.240	9.240	187,438
2026-05-27	9.090	9.240	9.080	9.150	9.150	181,814
2026-05-26	9.160	9.290	9.050	9.080	9.080	306,251
2026-05-25	8.890	9.200	8.880	9.040	9.040	178,884
2026-05-22	9.160	9.200	8.880	8.890	8.890	221,469
2026-05-21	9.080	9.160	8.960	9.110	9.110	232,453
2026-05-20	8.810	9.120	8.680	9.080	9.080	270,894
2026-05-19	8.710	8.970	8.710	8.790	8.790	346,552
2026-05-18	8.780	8.780	8.510	8.710	8.710	382,674
2026-05-15	8.880	9.000	8.720	8.740	8.740	288,019
2026-05-13	9.100	9.150	8.820	8.830	8.830	146,976
2026-05-12	9.190	9.250	9.040	9.040	9.040	240,388
2026-05-11	9.620	9.620	9.200	9.320	9.320	358,766
2026-05-08	9.190	9.730	9.100	9.630	9.630	704,295
2026-05-07	9.110	9.200	9.030	9.030	9.030	234,195
2026-05-06	8.680	9.200	8.680	9.070	9.070	449,637
2026-05-05	8.490	8.640	8.440	8.640	8.640	351,003
2026-05-04	8.650	8.920	8.430	8.430	8.430	570,705

← NewerPage 2 of 3 · 128 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.