Bonava AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	9.050	9.080	8.650	8.650	8.650	506,989
2026-04-29	8.700	9.250	8.610	9.070	9.070	1,208,848
2026-04-28	9.060	9.190	8.420	8.580	8.580	1,138,505
2026-04-27	9.410	9.410	9.090	9.090	9.090	335,490
2026-04-24	9.180	9.370	9.020	9.250	9.250	391,185
2026-04-23	9.310	9.440	9.170	9.190	9.190	267,757
2026-04-22	9.400	9.420	9.260	9.310	9.310	139,667
2026-04-21	9.820	9.820	9.260	9.330	9.330	237,817
2026-04-20	9.770	9.780	9.510	9.540	9.540	235,741
2026-04-17	9.470	9.840	9.470	9.840	9.840	470,606
2026-04-16	9.450	9.570	9.430	9.480	9.480	162,055
2026-04-15	9.360	9.680	9.360	9.460	9.460	352,255
2026-04-14	9.420	9.630	9.340	9.400	9.400	280,578
2026-04-13	9.400	9.400	9.220	9.280	9.280	167,783
2026-04-10	9.310	9.740	9.300	9.430	9.430	168,280
2026-04-09	9.500	9.540	9.220	9.240	9.240	177,795
2026-04-08	9.410	9.660	9.410	9.490	9.490	372,578
2026-04-07	9.310	9.400	8.850	9.040	9.040	687,916
2026-04-02	9.200	9.430	9.200	9.260	9.260	124,260
2026-04-01	9.610	9.710	9.270	9.480	9.480	640,748
2026-03-31	9.220	9.570	9.220	9.330	9.330	150,906
2026-03-30	9.190	9.220	8.960	9.220	9.220	126,305
2026-03-27	9.000	9.220	8.880	9.150	9.150	357,856
2026-03-26	9.390	9.390	9.190	9.240	9.240	129,334
2026-03-25	9.140	9.510	9.140	9.420	9.420	256,306
2026-03-24	9.250	9.270	9.050	9.130	9.130	297,338
2026-03-23	8.950	9.370	8.720	9.240	9.240	594,888
2026-03-20	9.520	9.550	9.120	9.140	9.140	280,648
2026-03-19	9.600	9.630	9.350	9.430	9.430	294,679
2026-03-18	9.920	9.920	9.660	9.730	9.730	214,676
2026-03-17	9.700	9.910	9.600	9.810	9.810	251,489
2026-03-16	10.000	10.080	9.680	9.680	9.680	416,133
2026-03-13	10.880	10.880	9.920	9.920	9.920	352,277
2026-03-12	10.500	10.560	10.320	10.480	10.480	359,353
2026-03-11	10.560	10.700	10.400	10.500	10.500	215,080
2026-03-10	10.220	10.580	10.200	10.580	10.580	183,188
2026-03-09	10.260	10.280	9.920	10.240	10.240	1,607,789
2026-03-06	10.720	10.720	10.300	10.320	10.320	693,988
2026-03-05	10.580	10.680	10.420	10.580	10.580	167,913
2026-03-04	10.460	10.740	10.460	10.600	10.600	461,679
2026-03-03	10.660	10.680	10.420	10.460	10.460	586,804
2026-03-02	10.980	11.140	10.800	10.820	10.820	704,151
2026-02-27	11.040	11.200	10.960	11.140	11.140	558,531
2026-02-26	10.960	11.160	10.940	11.040	11.040	341,814
2026-02-25	11.160	11.280	10.960	10.960	10.960	417,549
2026-02-24	11.600	11.640	11.120	11.120	11.120	382,818
2026-02-23	12.300	12.320	11.540	11.620	11.620	598,004
2026-02-20	12.340	12.440	12.240	12.300	12.300	169,209
2026-02-19	12.800	12.840	12.340	12.340	12.340	537,223
2026-02-18	12.580	12.840	12.340	12.800	12.800	855,548
2026-02-17	12.540	12.820	12.480	12.800	12.800	360,347
2026-02-16	12.420	12.740	12.340	12.560	12.560	427,861
2026-02-13	12.640	12.740	12.400	12.480	12.480	215,463
2026-02-12	12.700	12.820	12.640	12.700	12.700	231,263
2026-02-11	12.800	12.900	12.620	12.620	12.620	328,666
2026-02-10	12.700	12.880	12.400	12.860	12.860	428,879
2026-02-09	12.640	12.800	12.340	12.700	12.700	423,103
2026-02-06	12.680	12.700	11.820	12.560	12.560	875,992
2026-02-05	12.940	12.960	12.400	12.680	12.680	897,176
2026-02-04	13.600	13.620	12.600	13.060	13.060	1,580,453

← NewerPage 3 of 22 · 1,261 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.