Bonava AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	8.760	9.100	8.760	9.055	9.055	487
2026-05-05	8.510	8.630	8.510	8.630	8.630	21,304
2026-05-01	8.725	8.725	8.725	8.725	8.725	0
2026-04-30	8.930	8.930	8.710	8.725	8.725	2,268
2026-04-29	9.000	9.190	9.000	9.075	9.075	12,579
2026-04-28	8.760	8.760	8.490	8.695	8.695	18,296
2026-04-27	9.270	9.270	9.150	9.155	9.155	2,490
2026-04-24	9.175	9.340	9.065	9.260	9.260	8,603
2026-04-23	9.300	9.390	9.200	9.200	9.200	870
2026-04-22	9.360	9.380	9.305	9.380	9.380	1,563
2026-04-21	9.540	9.540	9.540	9.540	9.540	237
2026-04-20	9.670	9.700	9.630	9.650	9.650	8,681
2026-04-17	9.520	9.800	9.520	9.800	9.800	1,035
2026-04-16	9.445	9.540	9.440	9.475	9.475	3,327
2026-04-15	9.420	9.640	9.420	9.505	9.505	1,343
2026-04-14	9.455	9.520	9.430	9.460	9.460	688
2026-04-13	9.300	9.300	9.260	9.260	9.260	711
2026-04-10	9.480	9.600	9.480	9.545	9.545	7,212
2026-04-09	9.270	9.390	9.270	9.270	9.270	223
2026-04-08	9.620	9.620	9.620	9.620	9.620	169
2026-04-07	9.340	9.350	9.290	9.300	9.300	6,682
2026-04-02	9.270	9.465	9.230	9.465	9.465	19,917
2026-04-01	9.450	9.450	9.280	9.450	9.450	4,421
2026-03-31	9.505	9.510	9.300	9.300	9.300	5,225
2026-03-30	9.160	9.160	9.090	9.160	9.160	1,623
2026-03-27	9.070	9.120	9.070	9.115	9.115	1,686
2026-03-26	9.250	9.360	9.200	9.200	9.200	1
2026-03-25	9.350	9.445	9.350	9.445	9.445	5,729
2026-03-24	9.155	9.210	9.080	9.150	9.150	6,315
2026-03-23	8.950	9.150	8.790	9.150	9.150	1,062
2026-03-20	9.485	9.540	9.155	9.155	9.155	966
2026-03-19	9.530	9.530	9.470	9.475	9.475	25,415
2026-03-18	9.770	9.770	9.690	9.690	9.690	912
2026-03-17	9.855	9.890	9.650	9.850	9.850	137,789
2026-03-16	9.760	9.760	9.720	9.760	9.760	21,395
2026-03-13	10.360	10.360	10.070	10.070	10.070	9,562
2026-03-12	10.480	10.480	10.420	10.420	10.420	2,465
2026-03-11	10.500	10.600	10.500	10.580	10.580	1,725
2026-03-10	10.560	10.560	10.560	10.560	10.560	0
2026-03-09	10.210	10.260	9.970	10.205	10.205	4,918
2026-03-06	10.480	10.480	10.340	10.370	10.370	1,157
2026-03-05	10.590	10.640	10.590	10.640	10.640	2,994
2026-03-04	10.560	10.640	10.560	10.600	10.600	953
2026-03-03	10.620	10.620	10.560	10.620	10.620	534
2026-03-02	10.930	11.080	10.840	10.840	10.840	6,121
2026-02-27	11.080	11.160	11.080	11.130	11.130	50,917
2026-02-26	11.010	11.160	11.010	11.010	11.010	22,585
2026-02-25	11.220	11.220	11.000	11.030	11.030	56,219
2026-02-24	11.620	11.620	11.440	11.440	11.440	19,012
2026-02-23	11.760	11.760	11.620	11.740	11.740	37,845
2026-02-20	12.410	12.440	12.290	12.320	12.320	5,481
2026-02-19	12.610	12.790	12.380	12.380	12.380	18,339
2026-02-18	12.730	12.780	12.620	12.730	12.730	15,218
2026-02-17	12.510	12.820	12.480	12.740	12.740	17,375
2026-02-16	12.540	12.720	12.540	12.560	12.560	993
2026-02-13	12.540	12.540	12.490	12.490	12.490	913
2026-02-12	12.700	12.840	12.700	12.800	12.800	4,775
2026-02-11	12.860	12.880	12.640	12.670	12.670	34,536
2026-02-10	12.550	12.850	12.510	12.800	12.800	1,852
2026-02-09	12.590	12.590	12.590	12.590	12.590	0

← NewerPage 3 of 22 · 1,270 trading daysOlder →

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.