Bonava AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	10.220	10.220	10.040	10.220	10.220	6,055
2025-11-10	10.380	10.380	10.110	10.160	10.160	6,905
2025-11-07	10.520	10.520	10.300	10.370	10.370	2,841
2025-11-06	10.591	10.591	10.480	10.480	10.480	2,324
2025-11-05	10.640	10.640	10.600	10.640	10.640	3,518
2025-11-04	10.820	10.820	10.820	10.820	10.820	862
2025-11-03	10.940	11.050	10.940	11.030	11.030	5,711
2025-10-31	11.030	11.030	11.000	11.030	11.030	1,651
2025-10-30	11.030	11.030	11.000	11.030	11.030	1,655
2025-10-29	11.154	11.300	11.154	11.200	11.200	6,415
2025-10-28	11.330	11.400	11.330	11.330	11.330	2,321
2025-10-27	10.971	11.009	10.971	11.009	11.009	3,806
2025-10-24	11.500	11.790	10.900	11.030	11.030	8,698
2025-10-23	10.656	11.040	10.656	11.010	11.010	5,945
2025-10-22	10.870	10.890	10.560	10.620	10.620	11,128
2025-10-21	10.950	11.000	10.898	10.918	10.918	14,547
2025-10-20	11.000	11.000	10.980	10.980	10.980	3,906
2025-10-17	10.950	11.130	10.893	11.130	11.130	7,813
2025-10-16	11.020	11.020	10.920	10.990	10.990	4,895
2025-10-15	10.910	11.016	10.900	10.970	10.970	5,887
2025-10-14	11.120	11.120	10.960	10.960	10.960	4,821
2025-10-13	11.200	11.200	11.060	11.060	11.060	7,330
2025-10-10	11.110	11.130	11.020	11.130	11.130	239
2025-10-09	11.240	11.460	11.070	11.070	11.070	9,143
2025-10-08	11.320	11.320	11.320	11.320	11.320	6,137
2025-10-07	11.596	11.801	11.596	11.596	11.596	5,766
2025-10-06	11.360	11.440	11.200	11.310	11.310	16,296
2025-10-03	11.400	11.400	11.380	11.400	11.400	3,392
2025-10-02	11.839	11.839	11.670	11.670	11.670	6,404
2025-10-01	11.890	12.020	11.720	11.970	11.970	29,816
2025-09-30	11.770	12.020	11.660	12.020	12.020	3,536
2025-09-29	11.870	11.949	11.680	11.949	11.949	3,373
2025-09-26	11.464	11.800	11.464	11.790	11.790	8,811
2025-09-25	10.867	11.050	10.867	11.050	11.050	1,950
2025-09-24	10.351	10.460	10.351	10.460	10.460	9,415
2025-09-23	10.310	10.338	10.240	10.338	10.338	3,960
2025-09-22	10.300	10.300	10.290	10.290	10.290	6,400
2025-09-19	10.400	10.470	10.380	10.400	10.400	2,038
2025-09-18	10.420	10.540	10.420	10.460	10.460	7,811
2025-09-17	10.300	10.440	10.300	10.440	10.440	12,431
2025-09-16	10.320	10.371	10.320	10.371	10.371	4,816
2025-09-15	10.440	10.640	10.440	10.510	10.510	6,813
2025-09-12	10.400	10.500	10.360	10.400	10.400	3,841
2025-09-11	10.420	10.420	10.360	10.370	10.370	4,658
2025-09-10	10.440	10.530	10.350	10.350	10.350	7,305
2025-09-09	10.280	10.530	10.280	10.530	10.530	15,679
2025-09-08	10.190	10.360	10.190	10.280	10.280	4,949
2025-09-05	10.090	10.300	10.060	10.095	10.095	7,405
2025-09-04	10.155	10.200	10.155	10.155	10.155	7,384
2025-09-03	10.280	10.280	10.060	10.150	10.150	5,667
2025-09-02	10.910	10.980	10.460	10.980	10.980	6,952
2025-09-01	10.962	10.962	10.949	10.962	10.962	6,457
2025-08-29	11.360	11.360	11.170	11.170	11.170	1,979
2025-08-28	11.650	11.880	11.440	11.520	11.520	6,832
2025-08-27	11.830	11.930	11.700	11.830	11.830	10,673
2025-08-26	11.870	12.010	11.750	12.010	12.010	6,516
2025-08-22	12.020	12.020	11.900	12.020	12.020	5,125
2025-08-21	12.220	12.220	11.960	12.020	12.020	8,751
2025-08-20	12.300	12.350	12.300	12.350	12.350	5,671
2025-08-19	11.900	12.420	11.900	12.049	12.049	17,776

← NewerPage 5 of 22 · 1,263 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.