Bonava AB (publ) historical data

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

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
2026-09-18	9.190	9.240	8.930	9.050	9.050	161,791
2026-09-17	9.120	9.270	9.120	9.210	9.210	200,530
2026-09-16	8.960	9.190	8.930	9.110	9.110	196,556
2026-09-15	9.190	9.200	8.880	8.910	8.910	461,322
2026-09-14	9.300	9.400	9.100	9.150	9.150	293,359
2026-09-11	9.480	9.560	9.230	9.300	9.300	430,559
2026-09-10	9.750	9.860	9.370	9.400	9.400	429,644
2026-09-09	10.080	10.200	9.720	9.750	9.750	209,119
2026-09-08	9.900	10.340	9.750	10.080	10.080	497,903
2026-09-07	10.160	10.160	9.880	9.910	9.910	430,498
2026-09-04	10.180	10.280	10.000	10.220	10.220	242,468
2026-09-03	10.260	10.360	10.120	10.200	10.200	296,001
2026-09-02	10.260	10.400	10.080	10.180	10.180	10,802,211
2026-09-01	10.300	10.340	9.900	10.320	10.320	5,436,444
2026-08-31	10.200	10.380	10.100	10.180	10.180	440,327
2026-08-28	9.990	10.160	9.950	10.040	10.040	198,235
2026-08-27	9.890	10.080	9.890	10.000	10.000	144,910
2026-08-26	10.040	10.140	9.870	9.890	9.890	233,328
2026-08-25	9.700	10.060	9.700	9.960	9.960	316,569
2026-08-24	9.830	10.040	9.680	9.780	9.780	152,030
2026-08-21	9.990	10.040	9.780	9.840	9.840	249,402
2026-08-20	10.240	10.340	9.810	9.990	9.990	191,969
2026-08-19	9.620	10.220	9.620	10.220	10.220	219,416
2026-08-18	9.850	9.930	9.720	9.720	9.720	100,187
2026-08-17	10.200	10.200	9.800	9.880	9.880	138,194
2026-08-14	10.440	10.580	10.100	10.160	10.160	315,692
2026-08-13	10.400	10.520	10.300	10.480	10.480	199,009
2026-08-12	10.260	10.620	10.260	10.460	10.460	205,185
2026-08-11	10.200	10.340	10.200	10.300	10.300	189,710
2026-08-10	10.280	10.340	10.200	10.280	10.280	156,665
2026-08-07	10.280	10.440	10.220	10.360	10.360	91,381
2026-08-06	10.300	10.380	10.200	10.300	10.300	197,874
2026-08-05	10.240	10.360	10.200	10.300	10.300	331,763
2026-08-04	10.240	10.420	10.120	10.400	10.400	179,851
2026-08-03	9.970	10.260	9.970	10.240	10.240	238,776
2026-07-31	9.900	10.120	9.900	10.040	10.040	322,412
2026-07-30	9.910	10.080	9.810	9.990	9.990	228,120
2026-07-29	9.640	10.080	9.640	9.950	9.950	417,155

Page 1 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.