Bonava AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	12.100	12.440	12.060	12.180	12.180	235,901
2025-05-13	11.960	12.220	11.920	12.140	12.140	334,384
2025-05-12	12.360	12.460	11.880	11.960	11.960	459,970
2025-05-09	12.500	13.040	11.700	12.360	12.360	1,512,383
2025-05-08	12.780	12.800	12.220	12.260	12.260	284,680
2025-05-07	12.900	13.040	12.600	12.740	12.740	268,891
2025-05-06	12.620	13.040	12.460	12.920	12.920	438,559
2025-05-05	13.260	13.320	12.560	12.640	12.640	666,651
2025-05-02	12.860	13.280	12.680	13.220	13.220	1,345,655
2025-04-30	12.640	12.940	12.440	12.840	12.840	478,685
2025-04-29	12.640	12.900	12.440	12.720	12.720	810,166
2025-04-28	12.500	12.700	12.240	12.360	12.360	722,554
2025-04-25	12.000	12.500	11.820	12.480	12.480	590,587
2025-04-24	11.460	12.000	11.200	11.960	11.960	593,123
2025-04-23	11.160	11.580	11.140	11.460	11.460	549,180
2025-04-22	10.740	11.420	10.520	11.180	11.180	745,818
2025-04-17	10.780	10.880	10.560	10.760	10.760	147,421
2025-04-16	10.700	10.900	10.640	10.840	10.840	257,751
2025-04-15	10.400	10.920	10.280	10.820	10.820	489,714
2025-04-14	10.100	10.280	9.700	10.160	10.160	408,337
2025-04-11	9.580	10.160	9.320	9.960	9.960	450,653
2025-04-10	9.620	9.700	9.160	9.570	9.570	837,118
2025-04-09	8.900	9.050	8.690	8.820	8.820	475,113
2025-04-08	9.100	9.350	8.870	9.220	9.220	426,377
2025-04-07	9.280	9.450	8.530	9.010	9.010	674,844
2025-04-04	9.610	10.100	9.285	9.470	9.470	1,135,792
2025-04-03	8.845	9.880	8.690	9.200	9.200	1,697,832
2025-04-02	9.000	9.000	8.580	8.825	8.825	399,898
2025-04-01	9.740	9.740	8.785	8.975	8.975	397,520
2025-03-31	8.870	9.135	8.670	9.025	9.025	297,726
2025-03-28	9.580	9.580	8.840	8.840	8.840	506,727
2025-03-27	8.905	9.595	8.905	9.295	9.295	631,276
2025-03-26	9.020	9.145	8.710	8.770	8.770	462,287
2025-03-25	9.720	9.720	9.005	9.020	9.020	213,281
2025-03-24	9.555	9.735	9.280	9.350	9.350	253,236
2025-03-21	9.970	9.970	9.590	9.590	9.590	752,846
2025-03-20	9.760	10.000	9.655	9.920	9.920	179,721
2025-03-19	10.070	10.070	9.870	9.930	9.930	119,842
2025-03-18	10.050	10.170	10.000	10.080	10.080	254,618
2025-03-17	9.995	10.100	9.860	9.980	9.980	146,272
2025-03-14	9.560	9.990	9.560	9.915	9.915	166,696
2025-03-13	9.610	9.710	9.500	9.540	9.540	264,251
2025-03-12	9.800	9.840	9.490	9.610	9.610	393,121
2025-03-11	10.050	10.220	9.750	9.785	9.785	341,261
2025-03-10	10.700	10.700	10.090	10.120	10.120	332,538
2025-03-07	10.240	10.720	10.160	10.660	10.660	476,518
2025-03-06	10.510	10.570	10.030	10.200	10.200	716,608
2025-03-05	10.490	10.850	10.430	10.600	10.600	598,487
2025-03-04	10.760	10.790	10.440	10.440	10.440	549,350
2025-03-03	10.400	11.520	10.400	10.930	10.930	1,637,679
2025-02-28	10.630	10.630	10.120	10.160	10.160	627,777
2025-02-27	10.740	10.880	10.630	10.630	10.630	311,533
2025-02-26	11.070	11.300	10.700	10.750	10.750	915,818
2025-02-25	11.170	11.170	10.820	11.070	11.070	630,821
2025-02-24	10.670	11.180	10.670	11.180	11.180	764,697
2025-02-21	10.650	10.890	10.600	10.600	10.600	458,092
2025-02-20	10.710	10.940	10.540	10.640	10.640	456,598
2025-02-19	10.400	10.900	10.340	10.770	10.770	810,893
2025-02-18	10.090	10.350	9.985	10.330	10.330	2,197,052
2025-02-17	10.370	10.440	9.900	10.090	10.090	814,786

← NewerPage 7 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.