Bonava AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	12.220	12.440	12.160	12.420	12.420	266,074
2025-08-08	12.180	12.400	12.060	12.220	12.220	354,467
2025-08-07	11.400	12.280	11.400	12.180	12.180	633,475
2025-08-06	11.480	11.600	11.300	11.320	11.320	133,877
2025-08-05	11.400	11.540	11.320	11.480	11.480	158,813
2025-08-04	11.280	11.420	11.120	11.420	11.420	367,724
2025-08-01	11.420	11.420	11.120	11.280	11.280	325,125
2025-07-31	11.640	11.780	11.440	11.480	11.480	282,618
2025-07-30	11.500	11.640	11.440	11.600	11.600	270,431
2025-07-29	11.580	11.700	11.480	11.500	11.500	398,673
2025-07-28	11.960	12.080	11.480	11.580	11.580	361,192
2025-07-25	11.980	12.140	11.840	11.960	11.960	260,404
2025-07-24	12.420	12.500	11.640	12.000	12.000	791,828
2025-07-23	12.100	12.700	12.100	12.360	12.360	679,252
2025-07-22	11.980	12.220	11.960	12.100	12.100	413,742
2025-07-21	11.980	12.140	11.780	11.960	11.960	884,937
2025-07-18	13.780	13.800	11.900	11.920	11.920	1,618,223
2025-07-17	13.400	14.280	12.400	13.840	13.840	1,448,181
2025-07-16	13.120	13.360	13.060	13.200	13.200	525,314
2025-07-15	12.300	13.280	12.220	13.120	13.120	853,197
2025-07-14	12.580	12.700	12.360	12.420	12.420	197,526
2025-07-11	13.000	13.000	12.500	12.580	12.580	553,185
2025-07-10	13.020	13.200	12.780	13.000	13.000	937,769
2025-07-09	13.000	13.220	12.740	12.980	12.980	859,891
2025-07-08	12.840	13.040	12.700	12.900	12.900	763,009
2025-07-07	12.840	13.420	12.700	12.900	12.900	923,981
2025-07-04	12.940	13.060	12.760	12.780	12.780	658,440
2025-07-03	13.100	13.100	12.800	12.960	12.960	891,107
2025-07-02	13.100	13.120	12.820	13.100	13.100	427,569
2025-07-01	12.840	13.060	12.760	12.940	12.940	557,930
2025-06-30	12.900	13.100	12.660	12.840	12.840	674,329
2025-06-27	12.820	12.880	12.620	12.820	12.820	795,936
2025-06-26	12.900	13.000	12.620	12.780	12.780	526,806
2025-06-25	12.760	13.180	12.560	12.900	12.900	961,053
2025-06-24	12.440	12.940	12.360	12.660	12.660	823,622
2025-06-23	11.300	12.360	11.280	12.300	12.300	540,203
2025-06-19	11.620	11.620	11.300	11.300	11.300	245,763
2025-06-18	11.700	11.780	11.400	11.660	11.660	283,829
2025-06-17	12.140	12.140	11.640	11.680	11.680	279,099
2025-06-16	11.800	12.140	11.580	12.020	12.020	628,890
2025-06-13	11.820	11.940	11.600	11.800	11.800	505,344
2025-06-12	11.820	11.900	11.640	11.740	11.740	592,843
2025-06-11	11.840	12.080	11.780	11.840	11.840	287,220
2025-06-10	11.420	11.960	11.340	11.800	11.800	604,183
2025-06-09	11.500	11.680	11.380	11.400	11.400	356,654
2025-06-05	11.020	11.580	10.960	11.360	11.360	401,536
2025-06-04	11.000	11.240	10.960	11.020	11.020	361,512
2025-06-03	11.260	11.320	11.020	11.080	11.080	258,956
2025-06-02	11.780	11.780	11.200	11.260	11.260	754,135
2025-05-30	11.920	12.120	11.760	11.760	11.760	277,695
2025-05-28	12.040	12.400	11.840	11.840	11.840	219,513
2025-05-27	12.540	12.600	12.040	12.060	12.060	554,229
2025-05-26	12.400	12.700	12.400	12.540	12.540	208,673
2025-05-23	12.120	12.580	12.100	12.300	12.300	557,139
2025-05-22	12.380	12.480	11.940	12.100	12.100	415,940
2025-05-21	12.080	12.600	11.900	12.540	12.540	353,371
2025-05-20	11.840	12.080	11.680	12.020	12.020	367,304
2025-05-19	11.620	11.820	11.460	11.700	11.700	266,993
2025-05-16	12.020	12.200	11.640	11.660	11.660	241,407
2025-05-15	12.120	12.340	11.960	12.000	12.000	356,951

← NewerPage 6 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.