Bonava AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	11.910	11.950	11.810	11.900	11.900	5,849
2025-08-15	12.100	12.100	11.870	11.910	11.910	1,741
2025-08-14	11.960	12.180	11.960	12.080	12.080	6,579
2025-08-13	12.060	12.070	11.770	11.770	11.770	5,763
2025-08-12	12.430	12.500	11.980	12.500	12.500	4,367
2025-08-11	12.300	12.400	12.280	12.300	12.300	5,339
2025-08-08	12.110	12.360	12.110	12.240	12.240	26,186
2025-08-07	11.921	12.260	11.921	12.200	12.200	18,381
2025-08-06	11.550	11.550	11.350	11.380	11.380	16,236
2025-08-05	11.470	11.520	11.470	11.470	11.470	1,616
2025-08-04	11.280	11.340	11.120	11.240	11.240	1,995
2025-08-01	11.320	11.320	11.160	11.260	11.260	11,476
2025-07-31	11.618	11.618	11.560	11.560	11.560	2,973
2025-07-30	11.470	11.600	11.470	11.540	11.540	6,214
2025-07-29	11.580	11.650	11.500	11.650	11.650	7,787
2025-07-28	11.870	12.060	11.580	12.060	12.060	36,952
2025-07-25	11.930	12.100	11.890	11.890	11.890	6,300
2025-07-24	12.282	12.282	11.660	12.100	12.100	137,939
2025-07-23	12.350	12.600	12.350	12.410	12.410	112,266
2025-07-22	12.052	12.082	12.052	12.052	12.052	6,676
2025-07-21	11.860	12.100	11.860	12.060	12.060	37,673
2025-07-18	13.410	13.410	11.990	12.000	12.000	9,043
2025-07-17	13.330	13.880	12.400	13.780	13.780	213,635
2025-07-16	13.160	13.300	13.118	13.210	13.210	93,196
2025-07-15	12.810	13.220	12.810	12.810	12.810	77,170
2025-07-14	12.650	12.680	12.390	12.650	12.650	17,715
2025-07-11	12.650	12.650	12.580	12.650	12.650	18,156
2025-07-10	13.016	13.016	12.840	12.840	12.840	35,372
2025-07-09	12.940	13.180	12.820	12.940	12.940	33,899
2025-07-08	12.866	13.040	12.866	12.866	12.866	10,230
2025-07-07	12.880	13.040	12.837	12.990	12.990	8,422
2025-07-04	12.960	12.988	12.840	12.840	12.840	4,688
2025-07-03	13.020	13.020	12.840	12.920	12.920	20,629
2025-07-02	12.900	13.020	12.896	13.000	13.000	7,237
2025-07-01	12.900	12.980	12.840	12.950	12.950	13,517
2025-06-30	12.860	13.050	12.781	12.781	12.781	5,005
2025-06-27	12.800	12.800	12.680	12.800	12.800	105,671
2025-06-26	12.860	12.880	12.680	12.800	12.800	13,393
2025-06-25	12.820	12.980	12.640	12.820	12.820	6,771
2025-06-24	12.450	12.880	12.450	12.831	12.831	23,497
2025-06-23	11.400	11.920	11.400	11.400	11.400	4,821
2025-06-20	11.420	11.420	11.420	11.420	11.420	0
2025-06-19	11.460	11.560	11.420	11.420	11.420	5,628
2025-06-18	11.690	11.690	11.498	11.690	11.690	7,796
2025-06-17	11.778	11.778	11.660	11.778	11.778	23,994
2025-06-16	11.850	12.080	11.730	12.080	12.080	3,802
2025-06-13	11.750	11.820	11.660	11.810	11.810	5,692
2025-06-12	11.790	11.880	11.710	11.710	11.710	19,582
2025-06-11	11.890	11.950	11.850	11.870	11.870	6,801
2025-06-10	11.488	11.820	11.488	11.742	11.742	4,507
2025-06-09	11.540	11.550	11.420	11.550	11.550	3,679
2025-06-06	11.380	11.380	11.380	11.380	11.380	0
2025-06-05	11.040	11.500	11.040	11.380	11.380	6,459
2025-06-04	11.050	11.200	11.020	11.030	11.030	5,210
2025-06-03	11.150	11.220	11.071	11.110	11.110	6,071
2025-06-02	11.300	11.300	11.220	11.220	11.220	1,903
2025-05-30	11.940	11.940	11.790	11.790	11.790	190
2025-05-29	12.180	12.180	12.180	12.180	12.180	0
2025-05-28	12.180	12.180	12.180	12.180	12.180	0
2025-05-27	12.550	12.560	12.180	12.180	12.180	669

← NewerPage 6 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.