Bonava AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	12.500	12.500	12.240	12.450	12.450	26,055
2026-02-05	12.750	12.750	12.590	12.590	12.590	85,530
2026-02-04	13.080	13.080	12.680	13.020	13.020	21,432
2026-02-03	13.300	13.500	13.300	13.500	13.500	8,836
2026-02-02	13.020	13.260	13.020	13.160	13.160	3,045
2026-01-30	12.960	12.960	12.960	12.960	12.960	0
2026-01-29	13.060	13.240	13.040	13.040	13.040	12,384
2026-01-28	13.000	13.040	13.000	13.000	13.000	895
2026-01-27	12.590	13.040	12.560	12.960	12.960	1,626
2026-01-26	12.570	12.640	12.570	12.570	12.570	2,507
2026-01-23	12.300	12.380	12.220	12.320	12.320	6,062
2026-01-22	11.500	12.380	11.500	12.380	12.380	74,521
2026-01-21	11.340	11.530	11.300	11.440	11.440	52,986
2026-01-20	11.460	11.500	11.460	11.500	11.500	84,689
2026-01-19	11.400	11.400	11.400	11.400	11.400	1,068
2026-01-16	11.150	11.500	11.120	11.460	11.460	86,329
2026-01-15	10.910	11.200	10.910	11.150	11.150	8,540
2026-01-14	11.060	11.060	10.870	10.870	10.870	3,307
2026-01-13	11.110	11.180	11.100	11.160	11.160	2,368
2026-01-12	11.050	11.240	10.980	11.240	11.240	7,419
2026-01-09	10.960	10.960	10.920	10.950	10.950	30,067
2026-01-08	11.140	11.140	11.010	11.010	11.010	5,489
2026-01-07	10.850	11.400	10.840	11.400	11.400	714
2026-01-06	11.030	11.030	11.030	11.030	11.030	0
2026-01-05	10.910	11.030	10.820	11.030	11.030	2,627
2026-01-02	10.980	11.060	10.980	11.030	11.030	2,967
2025-12-31	11.030	11.030	11.030	11.030	11.030	0
2025-12-30	11.030	11.030	11.030	11.030	11.030	0
2025-12-29	11.100	11.100	11.100	11.100	11.100	1,700
2025-12-24	10.890	10.890	10.890	10.890	10.890	0
2025-12-23	10.930	11.000	10.890	10.890	10.890	300
2025-12-22	10.720	10.940	10.720	10.870	10.870	2,920
2025-12-19	10.440	10.440	10.430	10.440	10.440	7
2025-12-18	10.620	10.620	10.620	10.620	10.620	0
2025-12-17	10.320	10.400	10.320	10.400	10.400	245
2025-12-16	10.400	10.400	10.320	10.370	10.370	2,379
2025-12-15	10.720	10.720	10.560	10.560	10.560	1,010
2025-12-12	10.720	10.820	10.720	10.720	10.720	2,272
2025-12-11	10.740	10.830	10.740	10.830	10.830	1,094
2025-12-10	10.520	10.620	10.520	10.620	10.620	1,898
2025-12-09	10.600	10.600	10.600	10.600	10.600	4,877
2025-12-08	10.110	10.200	10.060	10.160	10.160	2,235
2025-12-05	10.220	10.300	10.220	10.250	10.250	10,979
2025-12-04	9.800	10.120	9.800	10.095	10.095	4,333
2025-12-03	9.845	9.845	9.765	9.765	9.765	50
2025-12-02	10.160	10.160	10.160	10.160	10.160	131
2025-12-01	10.280	10.280	10.170	10.200	10.200	1,314
2025-11-28	10.350	10.370	10.300	10.370	10.370	234
2025-11-27	10.210	10.210	10.210	10.210	10.210	0
2025-11-26	10.245	10.245	10.245	10.245	10.245	0
2025-11-25	9.985	10.140	9.985	10.135	10.135	10,821
2025-11-24	9.855	9.855	9.855	9.855	9.855	0
2025-11-21	9.755	9.780	9.755	9.780	9.780	364
2025-11-20	9.765	9.765	9.735	9.760	9.760	7,538
2025-11-19	9.750	9.820	9.680	9.680	9.680	1,167
2025-11-18	9.995	10.040	9.830	9.830	9.830	25,096
2025-11-17	10.225	10.250	10.120	10.250	10.250	1,037
2025-11-14	10.298	10.298	10.160	10.225	10.225	7,481
2025-11-13	10.310	10.350	10.310	10.350	10.350	3,888
2025-11-12	10.260	10.304	10.260	10.270	10.270	3,774

← NewerPage 4 of 5 · 252 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.