Bonava AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	45.233	46.202	44.207	45.205	41.096	1,970,482
2022-01-11	44.578	44.891	44.179	44.777	40.707	724,188
2022-01-10	45.290	45.319	43.153	43.267	39.334	428,073
2022-01-07	45.889	45.917	44.777	45.176	41.070	437,000
2022-01-05	45.946	46.145	45.604	45.946	41.770	209,405
2022-01-04	45.376	46.373	45.262	45.917	41.744	677,336
2022-01-03	44.806	45.347	44.606	45.005	40.915	238,717
2021-12-30	45.176	45.205	44.464	44.606	40.552	176,776
2021-12-29	44.606	45.148	44.435	45.062	40.967	299,250
2021-12-28	45.347	45.404	44.692	44.806	40.733	242,692
2021-12-27	44.435	45.205	44.378	44.920	40.837	159,416
2021-12-23	43.466	44.464	43.466	44.378	40.345	301,731
2021-12-22	43.609	43.723	43.067	43.552	39.593	347,351
2021-12-21	42.839	43.723	42.839	43.580	39.619	323,104
2021-12-20	43.238	43.324	41.899	42.782	38.894	430,787
2021-12-17	42.782	43.495	42.469	43.409	39.464	579,521
2021-12-16	42.697	43.124	41.756	42.326	38.479	595,243
2021-12-15	45.034	45.062	41.956	42.070	38.246	3,290,411
2021-12-14	46.858	46.972	44.692	44.692	40.630	1,090,464
2021-12-13	47.913	47.913	46.829	46.829	42.573	278,505
2021-12-10	46.715	47.542	46.430	47.314	43.014	505,000
2021-12-09	46.972	47.058	46.459	46.772	42.521	258,782
2021-12-08	47.457	47.457	46.573	46.886	42.625	264,662
2021-12-07	46.573	47.542	46.573	47.172	42.884	306,516
2021-12-06	46.345	46.601	45.347	46.516	42.288	635,624
2021-12-03	45.889	46.573	45.347	45.547	41.407	327,688
2021-12-02	46.145	46.516	44.977	45.832	41.666	915,426
2021-12-01	45.148	46.516	45.034	46.402	42.184	555,532
2021-11-30	44.606	45.461	43.637	45.034	40.941	1,142,142
2021-11-29	44.920	45.775	44.663	44.663	40.604	352,290
2021-11-26	46.430	46.430	44.578	44.692	40.630	621,862
2021-11-25	46.744	47.086	46.174	47.086	42.806	611,605
2021-11-24	46.744	47.172	46.316	46.687	42.444	372,504
2021-11-23	47.628	47.628	46.544	46.573	42.340	787,513
2021-11-22	47.685	48.768	47.685	47.713	43.376	417,661
2021-11-19	48.853	48.853	47.542	47.685	43.350	491,088
2021-11-18	48.939	48.967	48.141	48.283	43.895	433,218
2021-11-17	49.195	49.281	48.654	48.711	44.283	504,686
2021-11-16	49.366	49.594	49.167	49.395	44.905	318,364
2021-11-15	49.594	49.623	49.053	49.395	44.905	191,200
2021-11-12	48.682	49.395	48.597	49.395	44.905	277,747
2021-11-11	48.568	48.568	48.055	48.511	44.102	223,902
2021-11-10	48.198	48.511	47.913	48.397	43.998	367,016
2021-11-09	49.024	49.252	47.970	48.340	43.946	415,739
2021-11-08	49.053	49.224	48.768	49.024	44.568	280,864
2021-11-05	48.540	49.224	48.397	48.967	44.516	182,132
2021-11-04	48.853	49.309	48.369	48.597	44.180	761,045
2021-11-03	48.996	48.996	48.312	48.796	44.361	391,318
2021-11-02	49.537	49.537	48.397	48.597	44.180	334,951
2021-11-01	48.568	50.050	48.511	48.939	44.491	661,644
2021-10-29	49.765	49.794	46.801	48.312	43.920	1,136,897
2021-10-28	49.594	51.019	47.913	48.825	44.387	2,586,654
2021-10-27	50.449	51.703	50.107	51.589	46.900	569,959
2021-10-26	50.449	50.962	50.050	50.421	45.838	320,768
2021-10-25	49.623	50.421	49.309	50.164	45.605	354,600
2021-10-22	49.594	49.737	49.110	49.623	45.112	291,326
2021-10-21	49.537	49.879	48.996	49.366	44.879	464,182
2021-10-20	49.338	49.366	48.597	49.309	44.827	450,560
2021-10-19	50.079	51.076	49.309	49.309	44.827	897,635
2021-10-18	48.397	49.081	48.255	48.711	44.283	396,560

← NewerPage 21 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.