Bonava AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 9.920 | 9.955 | 9.910 | 9.955 | 9.955 | 1,500 |
| 2026-07-29 | 9.895 | 10.080 | 9.785 | 9.785 | 9.785 | 3,168 |
| 2026-07-28 | 9.950 | 10.040 | 9.950 | 10.040 | 10.040 | 140 |
| 2026-07-27 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 1 |
| 2026-07-24 | 9.730 | 9.770 | 9.700 | 9.710 | 9.710 | 2,141 |
| 2026-07-23 | 9.745 | 9.815 | 9.745 | 9.815 | 9.815 | 319 |
| 2026-07-22 | 9.570 | 9.815 | 9.570 | 9.800 | 9.800 | 42,216 |
| 2026-07-21 | 9.510 | 9.670 | 9.510 | 9.510 | 9.510 | 2,013 |
| 2026-07-20 | 9.370 | 9.370 | 9.300 | 9.330 | 9.330 | 13,634 |
| 2026-07-17 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 0 |
| 2026-07-16 | 9.660 | 9.660 | 9.630 | 9.630 | 9.630 | 4,319 |
| 2026-07-15 | 9.650 | 9.790 | 9.650 | 9.760 | 9.760 | 1,609 |
| 2026-07-14 | 9.425 | 9.535 | 9.160 | 9.535 | 9.535 | 599 |
| 2026-07-13 | 9.590 | 9.590 | 9.310 | 9.310 | 9.310 | 918 |
| 2026-07-10 | 9.835 | 9.860 | 9.670 | 9.690 | 9.690 | 3,504 |
| 2026-07-09 | 9.900 | 9.900 | 9.745 | 9.745 | 9.745 | 4,217 |
| 2026-07-08 | 9.970 | 9.970 | 9.545 | 9.820 | 9.820 | 63,592 |
| 2026-07-07 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | 1 |
| 2026-07-06 | 10.300 | 10.320 | 10.300 | 10.300 | 10.300 | 284 |
| 2026-07-03 | 9.960 | 10.340 | 9.960 | 10.250 | 10.250 | 29,062 |
| 2026-07-02 | 9.350 | 9.525 | 9.350 | 9.525 | 9.525 | 35,121 |
| 2026-07-01 | 9.280 | 9.330 | 9.280 | 9.310 | 9.310 | 3,631 |
| 2026-06-30 | 9.155 | 9.210 | 9.150 | 9.210 | 9.210 | 2,235 |
| 2026-06-29 | 9.055 | 9.055 | 9.055 | 9.055 | 9.055 | 0 |
| 2026-06-26 | 9.040 | 9.040 | 9.035 | 9.035 | 9.035 | 139,042 |
| 2026-06-25 | 9.135 | 9.240 | 9.115 | 9.115 | 9.115 | 165 |
| 2026-06-24 | 9.065 | 9.180 | 9.065 | 9.065 | 9.065 | 487 |
| 2026-06-23 | 8.615 | 8.690 | 8.550 | 8.690 | 8.690 | 172,267 |
| 2026-06-22 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 25,336 |
| 2026-06-19 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 0 |
| 2026-06-18 | 8.480 | 8.480 | 8.455 | 8.480 | 8.480 | 48,337 |
| 2026-06-17 | 8.575 | 8.575 | 8.480 | 8.550 | 8.550 | 56,748 |
| 2026-06-16 | 8.530 | 8.530 | 8.500 | 8.500 | 8.500 | 51,349 |
| 2026-06-15 | 8.680 | 8.840 | 8.680 | 8.725 | 8.725 | 15,140 |
| 2026-06-12 | 8.410 | 8.625 | 8.410 | 8.605 | 8.605 | 41,743 |
| 2026-06-11 | 8.305 | 8.305 | 8.140 | 8.305 | 8.305 | 167,411 |
| 2026-06-10 | 8.120 | 8.180 | 8.120 | 8.180 | 8.180 | 643 |
| 2026-06-09 | 8.305 | 8.340 | 8.230 | 8.340 | 8.340 | 6,599 |
| 2026-06-08 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 1,450 |
| 2026-06-05 | 8.605 | 8.730 | 8.520 | 8.520 | 8.520 | 819 |
| 2026-06-04 | 8.705 | 8.800 | 8.635 | 8.685 | 8.685 | 3,392 |
| 2026-06-03 | 8.830 | 8.830 | 8.725 | 8.725 | 8.725 | 876 |
| 2026-06-02 | 9.020 | 9.020 | 8.880 | 8.950 | 8.950 | 2,357 |
| 2026-06-01 | 9.050 | 9.050 | 8.900 | 8.900 | 8.900 | 11,822 |
| 2026-05-29 | 9.280 | 9.460 | 9.100 | 9.405 | 9.405 | 3,462 |
| 2026-05-28 | 9.165 | 9.165 | 9.165 | 9.165 | 9.165 | 0 |
| 2026-05-27 | 9.110 | 9.210 | 9.110 | 9.210 | 9.210 | 1,578 |
| 2026-05-26 | 9.155 | 9.245 | 9.125 | 9.125 | 9.125 | 8,349 |
| 2026-05-22 | 8.990 | 8.990 | 8.950 | 8.980 | 8.980 | 1,552 |
| 2026-05-21 | 9.060 | 9.085 | 9.060 | 9.085 | 9.085 | 691 |
| 2026-05-20 | 8.735 | 8.850 | 8.730 | 8.850 | 8.850 | 20,760 |
| 2026-05-19 | 8.780 | 8.870 | 8.780 | 8.810 | 8.810 | 1,397 |
| 2026-05-18 | 8.760 | 8.760 | 8.540 | 8.710 | 8.710 | 5,692 |
| 2026-05-15 | 9.000 | 9.000 | 8.740 | 8.830 | 8.830 | 6,149 |
| 2026-05-14 | 9.155 | 9.155 | 9.155 | 9.155 | 9.155 | 0 |
| 2026-05-13 | 9.155 | 9.155 | 8.960 | 9.155 | 9.155 | 391 |
| 2026-05-12 | 9.155 | 9.160 | 9.155 | 9.155 | 9.155 | 172 |
| 2026-05-11 | 9.350 | 9.350 | 9.200 | 9.290 | 9.290 | 24,563 |
| 2026-05-08 | 9.155 | 9.650 | 9.135 | 9.650 | 9.650 | 2,642 |
| 2026-05-07 | 9.115 | 9.170 | 9.115 | 9.115 | 9.115 | 1,018 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-30 | 1.7500 SEK |
| 2022-04-04 | 1.7500 SEK |
| 2021-10-01 | 1.6000 SEK |
| 2021-04-01 | 1.6500 SEK |
| 2019-10-10 | 2.6000 SEK |
| 2019-04-11 | 2.6000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.