Bonava AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.390 | 8.540 | 8.220 | 8.500 | 8.500 | 177,153 |
| 2026-10-19 | 8.340 | 8.500 | 8.270 | 8.390 | 8.390 | 526,120 |
| 2026-10-16 | 8.380 | 8.480 | 8.260 | 8.350 | 8.350 | 174,526 |
| 2026-10-15 | 8.380 | 8.480 | 8.210 | 8.290 | 8.290 | 298,770 |
| 2026-10-14 | 8.480 | 8.580 | 8.340 | 8.340 | 8.340 | 366,193 |
| 2026-10-13 | 8.300 | 8.620 | 8.300 | 8.480 | 8.480 | 210,542 |
| 2026-10-12 | 8.550 | 8.630 | 8.320 | 8.320 | 8.320 | 408,871 |
| 2026-10-09 | 8.500 | 8.760 | 8.420 | 8.540 | 8.540 | 658,394 |
| 2026-10-08 | 8.520 | 8.740 | 8.250 | 8.400 | 8.400 | 661,199 |
| 2026-10-07 | 8.860 | 8.860 | 8.650 | 8.780 | 8.780 | 141,416 |
| 2026-10-06 | 8.700 | 8.870 | 8.700 | 8.870 | 8.870 | 515,033 |
| 2026-10-05 | 8.690 | 8.750 | 8.570 | 8.720 | 8.720 | 331,752 |
| 2026-10-02 | 8.730 | 8.750 | 8.530 | 8.680 | 8.680 | 248,705 |
| 2026-10-01 | 8.950 | 8.950 | 8.640 | 8.700 | 8.700 | 520,831 |
| 2026-09-30 | 8.970 | 9.150 | 8.840 | 8.950 | 8.950 | 394,959 |
| 2026-09-29 | 8.870 | 9.050 | 8.750 | 8.980 | 8.980 | 212,942 |
| 2026-09-28 | 8.800 | 8.980 | 8.800 | 8.860 | 8.860 | 252,425 |
| 2026-09-25 | 8.800 | 8.950 | 8.800 | 8.850 | 8.850 | 224,743 |
| 2026-09-24 | 8.920 | 8.930 | 8.720 | 8.740 | 8.740 | 400,285 |
| 2026-09-23 | 9.130 | 9.150 | 8.830 | 8.920 | 8.920 | 244,554 |
| 2026-09-22 | 8.970 | 9.170 | 8.890 | 9.150 | 9.150 | 227,668 |
| 2026-09-21 | 9.080 | 9.080 | 8.800 | 8.950 | 8.950 | 423,954 |
Page 1 of 1 · 22 trading days
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.