Bonava AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	13.200	13.500	13.060	13.500	13.500	578,813
2026-02-02	13.000	13.260	12.940	13.200	13.200	411,377
2026-01-30	13.060	13.160	12.920	13.000	13.000	591,438
2026-01-29	13.120	13.260	12.980	13.080	13.080	412,055
2026-01-28	13.000	13.220	12.980	13.200	13.200	318,319
2026-01-27	12.600	13.080	12.480	13.040	13.040	457,457
2026-01-26	12.380	12.640	12.380	12.620	12.620	444,695
2026-01-23	12.360	12.400	12.140	12.400	12.400	342,210
2026-01-22	11.500	12.480	11.440	12.380	12.380	1,491,511
2026-01-21	11.400	11.540	11.280	11.500	11.500	434,338
2026-01-20	11.380	11.540	11.320	11.500	11.500	868,919
2026-01-19	11.300	11.500	11.120	11.460	11.460	545,155
2026-01-16	11.180	11.560	11.080	11.500	11.500	7,232,902
2026-01-15	10.880	11.200	10.880	11.200	11.200	352,130
2026-01-14	11.120	11.140	10.780	10.800	10.800	1,242,469
2026-01-13	11.180	11.200	11.000	11.120	11.120	175,989
2026-01-12	11.060	11.280	10.900	11.260	11.260	222,215
2026-01-09	11.000	11.080	10.900	11.080	11.080	263,724
2026-01-08	11.360	11.360	10.940	11.020	11.020	341,118
2026-01-07	10.860	11.420	10.800	11.360	11.360	367,061
2026-01-05	10.980	11.040	10.740	10.860	10.860	100,530
2026-01-02	10.960	11.080	10.860	10.980	10.980	232,962
2025-12-30	11.100	11.140	10.960	11.040	11.040	360,877
2025-12-29	11.000	11.100	10.920	11.100	11.100	539,341
2025-12-23	10.900	11.020	10.840	11.000	11.000	709,249
2025-12-22	10.400	10.920	10.400	10.880	10.880	440,460
2025-12-19	10.360	10.680	10.280	10.400	10.400	391,759
2025-12-18	10.320	10.700	10.300	10.700	10.700	764,824
2025-12-17	10.340	10.480	10.260	10.400	10.400	108,579
2025-12-16	10.460	10.460	10.220	10.360	10.360	121,349
2025-12-15	10.800	10.820	10.520	10.520	10.520	199,655
2025-12-12	10.700	10.920	10.700	10.800	10.800	190,605
2025-12-11	10.660	10.860	10.500	10.700	10.700	285,411
2025-12-10	10.440	10.660	10.340	10.660	10.660	234,825
2025-12-09	10.160	10.600	10.160	10.440	10.440	400,337
2025-12-08	10.120	10.260	9.970	10.180	10.180	378,140
2025-12-05	10.100	10.300	9.960	10.160	10.160	863,579
2025-12-04	9.800	10.120	9.720	10.120	10.120	743,525
2025-12-03	9.970	9.970	9.750	9.800	9.800	154,688
2025-12-02	10.160	10.160	9.870	9.880	9.880	127,876
2025-12-01	10.300	10.320	10.020	10.160	10.160	133,105
2025-11-28	10.420	10.480	10.260	10.440	10.440	123,246
2025-11-27	10.220	10.480	10.200	10.460	10.460	212,567
2025-11-26	10.200	10.320	10.080	10.240	10.240	225,487
2025-11-25	9.900	10.220	9.890	10.180	10.180	329,815
2025-11-24	9.740	9.960	9.740	9.940	9.940	123,782
2025-11-21	9.770	9.850	9.600	9.810	9.810	148,181
2025-11-20	9.710	9.840	9.630	9.740	9.740	214,051
2025-11-19	9.770	9.860	9.640	9.710	9.710	116,410
2025-11-18	10.000	10.020	9.740	9.750	9.750	255,848
2025-11-17	10.240	10.360	10.060	10.080	10.080	136,705
2025-11-14	10.300	10.300	10.100	10.240	10.240	190,916
2025-11-13	10.360	10.440	10.200	10.300	10.300	440,798
2025-11-12	10.260	10.360	10.160	10.180	10.180	117,175
2025-11-11	10.180	10.300	10.020	10.220	10.220	152,806
2025-11-10	10.400	10.540	10.060	10.140	10.140	208,709
2025-11-07	10.540	10.660	10.280	10.280	10.280	175,287
2025-11-06	10.560	10.680	10.460	10.500	10.500	164,052
2025-11-05	10.720	10.820	10.560	10.580	10.580	181,033
2025-11-04	10.840	11.000	10.540	10.700	10.700	346,598

← NewerPage 4 of 5 · 251 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.