Bonava AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	12.260	12.480	12.260	12.320	12.320	25,500
2025-05-22	12.080	12.080	12.080	12.080	12.080	0
2025-05-21	12.360	12.570	12.360	12.570	12.570	2,365
2025-05-20	11.870	11.870	11.870	11.870	11.870	0
2025-05-19	11.710	11.710	11.710	11.710	11.710	0
2025-05-16	11.690	11.690	11.690	11.690	11.690	0
2025-05-15	12.140	12.240	12.140	12.140	12.140	50,300
2025-05-14	12.240	12.260	12.240	12.240	12.240	1
2025-05-13	12.090	12.090	12.080	12.080	12.080	498
2025-05-12	11.930	11.930	11.930	11.930	11.930	0
2025-05-09	12.550	12.560	12.000	12.410	12.410	2,160
2025-05-08	12.450	12.450	12.380	12.450	12.450	20,005
2025-05-07	12.800	12.800	12.660	12.800	12.800	4,983
2025-05-06	12.650	12.960	12.520	12.920	12.920	2,362
2025-05-02	12.860	13.260	12.740	13.120	13.120	9,548
2025-05-01	12.650	12.650	12.650	12.650	12.650	0
2025-04-30	12.710	12.740	12.480	12.650	12.650	2,323
2025-04-29	12.690	12.800	12.490	12.650	12.650	4,630
2025-04-28	12.580	12.580	12.300	12.410	12.410	4,978
2025-04-25	11.970	12.500	11.940	12.380	12.380	8,173
2025-04-24	11.440	11.970	11.440	11.970	11.970	5,158
2025-04-23	11.360	11.580	11.360	11.580	11.580	5,864
2025-04-22	11.220	11.340	11.220	11.220	11.220	6,815
2025-04-17	10.760	10.760	10.760	10.760	10.760	0
2025-04-16	10.850	10.900	10.850	10.850	10.850	237
2025-04-15	10.300	10.870	10.300	10.870	10.870	7,543
2025-04-14	10.270	10.270	10.270	10.270	10.270	0
2025-04-11	9.995	9.995	9.995	9.995	9.995	0
2025-04-10	9.505	9.550	9.505	9.505	9.505	71
2025-04-09	8.870	8.870	8.830	8.830	8.830	751
2025-04-08	9.200	9.200	9.200	9.200	9.200	0
2025-04-07	9.125	9.135	8.880	9.135	9.135	1,500
2025-04-04	9.513	9.900	9.513	9.513	9.513	4,589
2025-04-03	9.285	9.550	9.285	9.285	9.285	1,577
2025-04-02	8.800	8.800	8.620	8.800	8.800	3,589
2025-04-01	8.983	8.983	8.983	8.983	8.983	0
2025-03-31	8.895	9.070	8.670	9.070	9.070	4,338
2025-03-28	9.120	9.120	8.923	8.923	8.923	234
2025-03-27	9.200	9.348	9.200	9.348	9.348	1,834
2025-03-26	9.030	9.075	8.758	8.758	8.758	3,323
2025-03-25	9.240	9.240	9.118	9.118	9.118	348
2025-03-24	9.313	9.313	9.300	9.313	9.313	1,924
2025-03-21	9.780	9.780	9.695	9.780	9.780	2,575
2025-03-20	9.935	9.985	9.935	9.935	9.935	4,629
2025-03-19	9.983	9.983	9.950	9.983	9.983	768
2025-03-18	10.080	10.090	10.040	10.090	10.090	1,316
2025-03-17	10.000	10.060	10.000	10.060	10.060	1,507
2025-03-14	9.905	9.905	9.905	9.905	9.905	0
2025-03-13	9.625	9.625	9.625	9.625	9.625	0
2025-03-12	9.728	9.728	9.610	9.625	9.625	517
2025-03-11	9.825	9.825	9.825	9.825	9.825	0
2025-03-10	10.215	10.215	10.215	10.215	10.215	0
2025-03-07	10.238	10.620	10.238	10.238	10.238	1,450
2025-03-06	10.178	10.178	10.100	10.178	10.178	4,112
2025-03-05	10.490	10.770	10.480	10.645	10.645	1,785
2025-03-04	10.755	10.760	10.530	10.530	10.530	3,278
2025-03-03	11.085	11.400	11.085	11.085	11.085	1,959
2025-02-28	10.390	10.390	10.160	10.248	10.248	10,441
2025-02-27	10.675	10.820	10.645	10.665	10.665	1,056
2025-02-26	11.060	11.060	10.780	10.850	10.850	2,717

← NewerPage 7 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.