Bonava AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	32.008	32.265	30.697	31.353	29.370	421,052
2022-04-05	33.291	33.405	31.837	31.866	29.851	358,056
2022-04-04	32.863	33.576	32.122	33.177	31.079	372,937
2022-04-01	33.918	33.975	33.319	33.775	30.705	306,653
2022-03-31	34.260	34.345	33.519	33.718	30.654	266,781
2022-03-30	34.944	35.144	34.174	34.174	31.068	464,908
2022-03-29	33.063	34.944	33.063	34.944	31.768	507,666
2022-03-28	33.148	33.547	32.863	32.977	29.980	271,160
2022-03-25	33.462	34.089	32.920	33.148	30.135	287,748
2022-03-24	33.633	34.089	32.835	32.892	29.902	430,174
2022-03-23	34.773	35.486	33.718	33.832	30.757	427,550
2022-03-22	35.115	35.714	34.630	34.716	31.561	388,783
2022-03-21	36.597	36.711	35.201	35.514	32.286	344,817
2022-03-18	35.571	36.483	35.144	36.483	33.167	451,688
2022-03-17	36.027	36.255	35.144	35.429	32.208	352,267
2022-03-16	34.659	36.227	34.402	36.027	32.753	791,193
2022-03-15	34.659	34.858	33.462	33.519	30.472	644,181
2022-03-14	34.944	36.398	34.830	34.915	31.742	782,610
2022-03-11	32.692	35.286	32.692	34.602	31.457	643,204
2022-03-10	33.861	34.146	32.607	32.806	29.824	501,988
2022-03-09	33.633	34.174	33.148	33.462	30.420	758,657
2022-03-08	31.923	33.604	31.866	32.892	29.902	367,557
2022-03-07	33.348	33.661	30.583	32.521	29.565	1,007,370
2022-03-04	34.203	34.659	33.262	33.775	30.705	895,793
2022-03-03	35.913	35.999	34.089	34.203	31.094	613,483
2022-03-02	35.885	36.170	34.830	35.799	32.545	643,444
2022-03-01	38.678	38.706	36.426	36.626	33.297	1,111,922
2022-02-28	37.994	38.849	37.053	38.678	35.162	731,623
2022-02-25	38.706	39.276	38.193	38.820	35.292	336,930
2022-02-24	38.877	39.761	37.623	38.507	35.007	616,522
2022-02-23	41.443	41.671	40.616	40.758	37.054	873,426
2022-02-22	40.587	41.927	39.732	41.642	37.857	430,508
2022-02-21	41.870	42.127	40.616	41.129	37.391	497,848
2022-02-18	42.497	42.839	41.642	41.870	38.064	290,374
2022-02-17	43.837	43.865	42.611	42.611	38.738	279,285
2022-02-16	44.891	44.920	43.723	43.894	39.904	273,965
2022-02-15	43.694	44.578	43.409	44.492	40.448	474,378
2022-02-14	44.492	44.492	42.754	43.666	39.697	584,428
2022-02-11	46.117	46.373	45.347	45.376	41.252	236,756
2022-02-10	46.174	46.516	45.604	46.345	42.133	263,687
2022-02-09	45.547	46.231	45.490	46.231	42.029	211,209
2022-02-08	46.259	46.402	45.233	45.404	41.277	272,221
2022-02-07	45.319	45.889	44.891	45.632	41.485	685,286
2022-02-04	45.461	45.946	44.036	45.091	40.992	681,623
2022-02-03	45.290	46.658	43.324	45.604	41.459	1,842,596
2022-02-02	45.832	46.829	45.832	46.658	42.418	276,721
2022-02-01	46.231	46.601	45.632	45.632	41.485	300,855
2022-01-31	45.946	46.459	45.347	45.746	41.588	289,023
2022-01-28	45.433	45.803	44.606	45.119	41.018	721,434
2022-01-27	45.461	46.088	44.977	45.347	41.226	280,568
2022-01-26	44.578	46.459	44.464	45.889	41.718	353,937
2022-01-25	44.692	45.575	44.378	44.578	40.526	305,218
2022-01-24	46.658	46.972	44.264	44.692	40.630	644,837
2022-01-21	46.174	46.715	45.718	46.573	42.340	353,091
2022-01-20	45.148	46.801	45.148	46.744	42.495	290,912
2022-01-19	44.977	46.031	44.720	45.262	41.148	546,273
2022-01-18	45.632	45.632	44.606	45.262	41.148	283,741
2022-01-17	45.490	45.689	44.692	45.461	41.329	314,661
2022-01-14	46.402	47.001	45.290	45.547	41.407	380,257
2022-01-13	45.205	47.115	45.205	46.915	42.651	568,842

← NewerPage 20 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.