Bonava AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 8.000 | 8.435 | 7.850 | 8.380 | 8.380 | 406,483 |
| 2024-11-14 | 8.250 | 8.250 | 7.965 | 8.085 | 8.085 | 117,918 |
| 2024-11-13 | 7.820 | 8.445 | 7.800 | 8.300 | 8.300 | 516,415 |
| 2024-11-12 | 8.000 | 8.020 | 7.790 | 7.815 | 7.815 | 286,944 |
| 2024-11-11 | 8.260 | 8.420 | 8.040 | 8.055 | 8.055 | 336,587 |
| 2024-11-08 | 8.205 | 8.240 | 8.075 | 8.215 | 8.215 | 109,479 |
| 2024-11-07 | 8.030 | 8.300 | 8.030 | 8.205 | 8.205 | 129,629 |
| 2024-11-06 | 8.325 | 8.460 | 8.020 | 8.020 | 8.020 | 286,423 |
| 2024-11-05 | 8.750 | 8.760 | 8.260 | 8.310 | 8.310 | 226,787 |
| 2024-11-04 | 8.800 | 9.035 | 8.560 | 8.670 | 8.670 | 343,472 |
| 2024-11-01 | 9.195 | 9.295 | 8.620 | 8.760 | 8.760 | 315,333 |
| 2024-10-31 | 9.190 | 9.390 | 9.060 | 9.295 | 9.295 | 465,893 |
| 2024-10-30 | 9.180 | 9.255 | 9.025 | 9.170 | 9.170 | 186,008 |
| 2024-10-29 | 9.160 | 9.205 | 8.920 | 9.195 | 9.195 | 243,219 |
| 2024-10-28 | 8.995 | 9.290 | 8.900 | 9.150 | 9.150 | 445,129 |
| 2024-10-25 | 9.240 | 9.365 | 8.770 | 8.845 | 8.845 | 260,656 |
| 2024-10-24 | 8.560 | 9.650 | 8.525 | 9.240 | 9.240 | 633,507 |
| 2024-10-23 | 8.650 | 8.860 | 8.650 | 8.815 | 8.815 | 375,788 |
| 2024-10-22 | 8.630 | 8.895 | 8.575 | 8.790 | 8.790 | 253,206 |
| 2024-10-21 | 9.285 | 9.380 | 8.505 | 8.700 | 8.700 | 444,092 |
| 2024-10-18 | 9.255 | 9.335 | 9.180 | 9.295 | 9.295 | 294,005 |
| 2024-10-17 | 9.110 | 9.345 | 9.110 | 9.255 | 9.255 | 108,300 |
| 2024-10-16 | 9.190 | 9.310 | 9.085 | 9.105 | 9.105 | 133,218 |
| 2024-10-15 | 9.060 | 9.290 | 9.055 | 9.190 | 9.190 | 229,382 |
| 2024-10-14 | 9.025 | 9.150 | 8.870 | 9.070 | 9.070 | 231,871 |
| 2024-10-11 | 8.875 | 9.120 | 8.700 | 9.075 | 9.075 | 457,093 |
| 2024-10-10 | 8.780 | 8.800 | 8.650 | 8.675 | 8.675 | 154,107 |
| 2024-10-09 | 8.630 | 8.825 | 8.500 | 8.790 | 8.790 | 229,060 |
| 2024-10-08 | 8.835 | 8.875 | 8.570 | 8.630 | 8.630 | 258,973 |
| 2024-10-07 | 8.665 | 8.830 | 8.530 | 8.830 | 8.830 | 228,877 |
| 2024-10-04 | 8.590 | 8.935 | 8.575 | 8.665 | 8.665 | 463,016 |
| 2024-10-03 | 8.280 | 8.620 | 8.110 | 8.560 | 8.560 | 381,481 |
| 2024-10-02 | 8.200 | 8.240 | 8.080 | 8.190 | 8.190 | 226,548 |
| 2024-10-01 | 8.005 | 8.400 | 8.005 | 8.225 | 8.225 | 244,033 |
| 2024-09-30 | 8.065 | 8.280 | 7.995 | 8.150 | 8.150 | 245,591 |
| 2024-09-27 | 7.915 | 8.125 | 7.915 | 8.065 | 8.065 | 253,285 |
| 2024-09-26 | 7.685 | 7.990 | 7.685 | 7.915 | 7.915 | 311,785 |
| 2024-09-25 | 7.980 | 8.070 | 7.670 | 7.720 | 7.720 | 528,702 |
| 2024-09-24 | 8.070 | 8.140 | 7.930 | 7.980 | 7.980 | 192,313 |
| 2024-09-23 | 7.950 | 8.140 | 7.890 | 8.070 | 8.070 | 245,831 |
| 2024-09-20 | 8.055 | 8.210 | 7.905 | 7.905 | 7.905 | 675,228 |
| 2024-09-19 | 8.100 | 8.235 | 8.025 | 8.055 | 8.055 | 248,671 |
| 2024-09-18 | 8.135 | 8.135 | 8.005 | 8.005 | 8.005 | 176,676 |
| 2024-09-17 | 8.210 | 8.210 | 8.100 | 8.135 | 8.135 | 75,428 |
| 2024-09-16 | 8.200 | 8.240 | 8.100 | 8.210 | 8.210 | 86,659 |
| 2024-09-13 | 8.115 | 8.280 | 8.100 | 8.185 | 8.185 | 112,864 |
| 2024-09-12 | 8.300 | 8.330 | 8.055 | 8.115 | 8.115 | 168,859 |
| 2024-09-11 | 8.280 | 8.445 | 7.955 | 8.055 | 8.055 | 355,832 |
| 2024-09-10 | 8.125 | 8.280 | 8.070 | 8.085 | 8.085 | 118,310 |
| 2024-09-09 | 8.280 | 8.280 | 8.050 | 8.125 | 8.125 | 231,786 |
| 2024-09-06 | 8.150 | 8.240 | 8.025 | 8.215 | 8.215 | 281,038 |
| 2024-09-05 | 8.025 | 8.270 | 8.025 | 8.150 | 8.150 | 96,029 |
| 2024-09-04 | 8.050 | 8.150 | 7.950 | 8.080 | 8.080 | 214,131 |
| 2024-09-03 | 8.260 | 8.325 | 8.000 | 8.050 | 8.050 | 191,569 |
| 2024-09-02 | 8.500 | 8.500 | 8.210 | 8.260 | 8.260 | 214,892 |
| 2024-08-30 | 8.265 | 8.505 | 8.000 | 8.400 | 8.400 | 248,749 |
| 2024-08-29 | 8.175 | 8.255 | 8.075 | 8.095 | 8.095 | 182,346 |
| 2024-08-28 | 8.260 | 8.370 | 8.170 | 8.170 | 8.170 | 207,721 |
| 2024-08-27 | 8.450 | 8.560 | 8.260 | 8.260 | 8.260 | 158,532 |
| 2024-08-26 | 8.545 | 8.605 | 8.400 | 8.450 | 8.450 | 157,180 |
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.