Bonava AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	11.060	11.220	10.760	10.920	10.920	438,963
2025-10-31	11.100	11.120	10.920	11.080	11.080	147,950
2025-10-30	11.200	11.200	10.900	11.100	11.100	295,854
2025-10-29	11.140	11.340	10.960	11.140	11.140	225,200
2025-10-28	11.240	11.460	11.040	11.180	11.180	270,835
2025-10-27	10.960	11.260	10.720	11.260	11.260	1,196,826
2025-10-24	11.480	12.020	10.660	10.960	10.960	1,865,968
2025-10-23	10.560	11.040	10.520	10.920	10.920	399,841
2025-10-22	10.960	10.980	10.420	10.560	10.560	382,275
2025-10-21	10.860	11.220	10.860	10.960	10.960	166,058
2025-10-20	11.220	11.220	10.840	10.980	10.980	350,423
2025-10-17	10.980	11.240	10.780	11.200	11.200	1,603,425
2025-10-16	10.920	11.080	10.860	11.000	11.000	349,120
2025-10-15	10.900	11.140	10.860	11.000	11.000	250,423
2025-10-14	11.220	11.220	10.900	10.900	10.900	268,573
2025-10-13	10.900	11.220	10.900	11.120	11.120	138,758
2025-10-10	11.200	11.340	10.900	10.940	10.940	191,108
2025-10-09	11.280	11.460	11.020	11.200	11.200	235,123
2025-10-08	11.840	11.840	11.280	11.280	11.280	92,749
2025-10-07	11.400	11.840	11.400	11.700	11.700	404,331
2025-10-06	11.360	11.480	11.140	11.300	11.300	287,666
2025-10-03	11.560	11.780	11.260	11.360	11.360	275,438
2025-10-02	11.840	12.040	11.500	11.560	11.560	237,030
2025-10-01	11.920	12.120	11.580	11.880	11.880	488,636
2025-09-30	11.900	12.040	11.620	12.040	12.040	410,173
2025-09-29	11.880	12.320	11.660	11.900	11.900	808,104
2025-09-26	11.120	11.860	11.120	11.760	11.760	509,343
2025-09-25	10.460	11.160	10.420	11.000	11.000	588,151
2025-09-24	10.240	10.500	10.200	10.500	10.500	336,617
2025-09-23	10.260	10.460	10.220	10.280	10.280	125,991
2025-09-22	10.420	10.440	10.220	10.280	10.280	177,391
2025-09-19	10.460	10.480	10.320	10.440	10.440	134,517
2025-09-18	10.340	10.560	10.340	10.480	10.480	368,405
2025-09-17	10.300	10.460	10.260	10.420	10.420	198,220
2025-09-16	10.280	10.440	10.260	10.300	10.300	106,047
2025-09-15	10.440	10.660	10.340	10.400	10.400	177,972
2025-09-12	10.400	10.620	10.240	10.460	10.460	218,617
2025-09-11	10.300	10.500	10.300	10.380	10.380	173,702
2025-09-10	10.500	10.580	10.340	10.360	10.360	284,277
2025-09-09	10.260	10.560	10.240	10.500	10.500	129,966
2025-09-08	10.000	10.460	10.000	10.340	10.340	379,824
2025-09-05	10.100	10.300	9.980	10.040	10.040	477,834
2025-09-04	10.080	10.240	10.080	10.100	10.100	253,205
2025-09-03	10.420	10.620	10.020	10.120	10.120	516,330
2025-09-02	10.820	10.980	10.400	10.400	10.400	448,378
2025-09-01	11.100	11.140	10.840	10.840	10.840	378,947
2025-08-29	11.480	11.480	11.120	11.160	11.160	331,029
2025-08-28	11.700	11.940	11.380	11.380	11.380	203,775
2025-08-27	11.880	11.960	11.660	11.700	11.700	199,659
2025-08-26	11.900	12.000	11.700	11.900	11.900	206,477
2025-08-25	11.860	12.020	11.840	11.920	11.920	216,703
2025-08-22	12.100	12.100	11.820	11.980	11.980	288,163
2025-08-21	12.260	12.380	11.900	11.960	11.960	248,769
2025-08-20	12.100	12.440	12.100	12.300	12.300	180,145
2025-08-19	11.880	12.440	11.880	12.400	12.400	254,885
2025-08-18	11.860	12.040	11.780	11.900	11.900	214,821
2025-08-15	12.120	12.200	11.800	11.860	11.860	328,077
2025-08-14	11.740	12.180	11.740	12.120	12.120	183,148
2025-08-13	12.020	12.120	11.740	11.860	11.860	276,647
2025-08-12	12.440	12.600	11.920	11.960	11.960	357,347

← NewerPage 5 of 21 · 1,257 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.