Bonava AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 10.780 | 10.780 | 10.330 | 10.440 | 10.440 | 4,691,608 |
| 2025-02-13 | 10.760 | 10.870 | 10.620 | 10.760 | 10.760 | 359,607 |
| 2025-02-12 | 10.820 | 11.040 | 10.650 | 10.650 | 10.650 | 418,776 |
| 2025-02-11 | 10.890 | 10.910 | 10.630 | 10.750 | 10.750 | 384,079 |
| 2025-02-10 | 10.270 | 10.950 | 10.270 | 10.860 | 10.860 | 722,472 |
| 2025-02-07 | 10.350 | 10.500 | 10.170 | 10.270 | 10.270 | 427,226 |
| 2025-02-06 | 9.750 | 10.360 | 9.665 | 10.270 | 10.270 | 795,852 |
| 2025-02-05 | 9.620 | 9.775 | 9.500 | 9.645 | 9.645 | 7,555,531 |
| 2025-02-04 | 9.350 | 9.680 | 9.300 | 9.570 | 9.570 | 1,160,405 |
| 2025-02-03 | 8.960 | 8.990 | 8.620 | 8.885 | 8.885 | 250,682 |
| 2025-01-31 | 8.880 | 9.110 | 8.720 | 9.080 | 9.080 | 317,331 |
| 2025-01-30 | 8.685 | 8.895 | 8.650 | 8.870 | 8.870 | 2,905,984 |
| 2025-01-29 | 8.410 | 8.865 | 8.165 | 8.700 | 8.700 | 275,628 |
| 2025-01-28 | 8.605 | 8.655 | 8.365 | 8.485 | 8.485 | 199,892 |
| 2025-01-27 | 8.325 | 8.730 | 8.325 | 8.600 | 8.600 | 179,383 |
| 2025-01-24 | 8.300 | 8.440 | 8.230 | 8.335 | 8.335 | 127,745 |
| 2025-01-23 | 8.020 | 8.350 | 7.975 | 8.300 | 8.300 | 238,375 |
| 2025-01-22 | 8.050 | 8.185 | 7.950 | 8.070 | 8.070 | 151,597 |
| 2025-01-21 | 8.130 | 8.360 | 8.005 | 8.050 | 8.050 | 293,046 |
| 2025-01-20 | 8.640 | 8.670 | 8.300 | 8.300 | 8.300 | 101,134 |
| 2025-01-17 | 8.450 | 8.775 | 8.450 | 8.615 | 8.615 | 281,396 |
| 2025-01-16 | 8.405 | 8.540 | 8.315 | 8.490 | 8.490 | 256,786 |
| 2025-01-15 | 8.100 | 8.430 | 8.100 | 8.430 | 8.430 | 169,262 |
| 2025-01-14 | 8.010 | 8.190 | 8.005 | 8.140 | 8.140 | 125,447 |
| 2025-01-13 | 8.005 | 8.080 | 7.870 | 8.010 | 8.010 | 139,413 |
| 2025-01-10 | 8.420 | 8.490 | 8.000 | 8.005 | 8.005 | 275,266 |
| 2025-01-09 | 8.350 | 8.525 | 8.195 | 8.525 | 8.525 | 212,971 |
| 2025-01-08 | 8.590 | 8.595 | 8.230 | 8.340 | 8.340 | 127,604 |
| 2025-01-07 | 8.510 | 8.840 | 8.510 | 8.580 | 8.580 | 249,199 |
| 2025-01-03 | 8.530 | 8.590 | 8.380 | 8.500 | 8.500 | 221,400 |
| 2025-01-02 | 7.950 | 8.520 | 7.945 | 8.500 | 8.500 | 425,326 |
| 2024-12-30 | 7.840 | 7.985 | 7.810 | 7.940 | 7.940 | 276,465 |
| 2024-12-27 | 7.755 | 8.075 | 7.720 | 7.900 | 7.900 | 331,124 |
| 2024-12-23 | 7.625 | 7.790 | 7.550 | 7.760 | 7.760 | 264,262 |
| 2024-12-20 | 7.745 | 7.755 | 7.595 | 7.710 | 7.710 | 426,833 |
| 2024-12-19 | 7.800 | 7.950 | 7.770 | 7.780 | 7.780 | 113,994 |
| 2024-12-18 | 7.890 | 8.075 | 7.850 | 8.005 | 8.005 | 131,330 |
| 2024-12-17 | 8.150 | 8.150 | 7.770 | 7.905 | 7.905 | 349,919 |
| 2024-12-16 | 8.540 | 8.545 | 8.180 | 8.180 | 8.180 | 109,039 |
| 2024-12-13 | 8.200 | 8.615 | 8.200 | 8.545 | 8.545 | 468,516 |
| 2024-12-12 | 8.155 | 8.300 | 8.075 | 8.165 | 8.165 | 713,962 |
| 2024-12-11 | 8.090 | 8.245 | 7.980 | 8.105 | 8.105 | 178,365 |
| 2024-12-10 | 8.130 | 8.240 | 8.065 | 8.090 | 8.090 | 178,893 |
| 2024-12-09 | 8.475 | 8.540 | 8.145 | 8.150 | 8.150 | 381,524 |
| 2024-12-06 | 7.980 | 8.535 | 7.980 | 8.480 | 8.480 | 268,227 |
| 2024-12-05 | 8.110 | 8.155 | 7.965 | 7.970 | 7.970 | 166,937 |
| 2024-12-04 | 7.795 | 8.160 | 7.725 | 8.105 | 8.105 | 189,791 |
| 2024-12-03 | 7.620 | 7.915 | 7.620 | 7.860 | 7.860 | 197,639 |
| 2024-12-02 | 7.690 | 7.775 | 7.595 | 7.620 | 7.620 | 169,729 |
| 2024-11-29 | 7.740 | 7.840 | 7.690 | 7.690 | 7.690 | 110,001 |
| 2024-11-28 | 7.950 | 8.030 | 7.700 | 7.740 | 7.740 | 223,326 |
| 2024-11-27 | 7.765 | 7.975 | 7.700 | 7.925 | 7.925 | 158,521 |
| 2024-11-26 | 7.875 | 7.905 | 7.700 | 7.720 | 7.720 | 235,576 |
| 2024-11-25 | 7.860 | 8.050 | 7.830 | 7.925 | 7.925 | 80,696 |
| 2024-11-22 | 8.100 | 8.100 | 7.775 | 7.880 | 7.880 | 115,751 |
| 2024-11-21 | 7.745 | 7.975 | 7.620 | 7.965 | 7.965 | 237,587 |
| 2024-11-20 | 7.855 | 8.005 | 7.730 | 7.745 | 7.745 | 273,091 |
| 2024-11-19 | 8.025 | 8.110 | 7.910 | 7.990 | 7.990 | 173,211 |
| 2024-11-18 | 8.365 | 8.380 | 7.925 | 8.025 | 8.025 | 187,591 |
| 2024-11-15 | 8.000 | 8.435 | 7.850 | 8.380 | 8.380 | 406,483 |
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.