Bonava AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.465 | 11.320 | 7.465 | 7.465 | 7.465 | 0 |
| 2026-10-22 | 7.895 | 11.320 | 7.360 | 7.360 | 7.360 | 0 |
| 2026-10-21 | 8.645 | 11.320 | 8.645 | 8.645 | 8.645 | 0 |
| 2026-10-20 | 8.490 | 11.320 | 8.490 | 8.490 | 8.490 | 0 |
| 2026-10-19 | 8.430 | 11.320 | 8.430 | 8.430 | 8.430 | 0 |
| 2026-10-16 | 8.400 | 11.320 | 8.400 | 8.400 | 8.400 | 0 |
| 2026-10-15 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 929 |
| 2026-10-14 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 428 |
| 2026-10-13 | 8.435 | 8.470 | 8.435 | 8.435 | 8.435 | 1,422 |
| 2026-10-12 | 8.435 | 8.435 | 8.350 | 8.350 | 8.350 | 5,610 |
| 2026-10-09 | 8.645 | 8.740 | 8.500 | 8.500 | 8.500 | 15,786 |
| 2026-10-08 | 8.490 | 8.490 | 8.320 | 8.490 | 8.490 | 4,092 |
| 2026-10-07 | 8.750 | 8.750 | 8.675 | 8.675 | 8.675 | 1,156 |
| 2026-10-06 | 8.740 | 8.840 | 8.740 | 8.840 | 8.840 | 1,088 |
| 2026-10-05 | 8.675 | 8.675 | 8.640 | 8.675 | 8.675 | 13,880 |
| 2026-10-02 | 8.720 | 8.720 | 8.675 | 8.675 | 8.675 | 241 |
| 2026-10-01 | 8.820 | 8.820 | 8.665 | 8.665 | 8.665 | 26,343 |
| 2026-09-30 | 8.960 | 9.120 | 8.840 | 8.920 | 8.920 | 12,749 |
| 2026-09-29 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 0 |
| 2026-09-28 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2026-09-25 | 8.850 | 8.880 | 8.830 | 8.830 | 8.830 | 190 |
| 2026-09-24 | 8.780 | 8.780 | 8.775 | 8.775 | 8.775 | 156 |
| 2026-09-23 | 8.940 | 8.940 | 8.880 | 8.880 | 8.880 | 153 |
| 2026-09-22 | 8.980 | 9.070 | 8.950 | 9.070 | 9.070 | 5,724 |
| 2026-09-21 | 8.920 | 8.920 | 8.890 | 8.920 | 8.920 | 1,787 |
| 2026-09-18 | 9.185 | 9.240 | 9.010 | 9.015 | 9.015 | 4,411 |
| 2026-09-17 | 9.155 | 9.240 | 9.145 | 9.145 | 9.145 | 1,565 |
| 2026-09-16 | 9.090 | 9.140 | 9.090 | 9.115 | 9.115 | 12,756 |
| 2026-09-15 | 8.925 | 8.925 | 8.925 | 8.925 | 8.925 | 116 |
| 2026-09-14 | 9.230 | 9.230 | 9.175 | 9.175 | 9.175 | 1,054 |
| 2026-09-11 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2026-09-10 | 9.660 | 9.660 | 9.455 | 9.455 | 9.455 | 1,677 |
| 2026-09-09 | 10.080 | 10.080 | 9.760 | 9.820 | 9.820 | 2,021 |
| 2026-09-08 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 0 |
| 2026-09-07 | 10.060 | 10.060 | 9.880 | 10.015 | 10.015 | 36,622 |
| 2026-09-04 | 10.170 | 10.205 | 10.080 | 10.205 | 10.205 | 277 |
| 2026-09-03 | 10.225 | 10.320 | 10.180 | 10.245 | 10.245 | 52,480 |
| 2026-09-02 | 10.225 | 10.300 | 10.140 | 10.190 | 10.190 | 524 |
| 2026-09-01 | 10.245 | 10.270 | 9.980 | 10.260 | 10.260 | 48,624 |
| 2026-08-28 | 10.050 | 10.100 | 9.950 | 10.050 | 10.050 | 5,807 |
| 2026-08-27 | 10.010 | 10.020 | 9.950 | 9.975 | 9.975 | 1,262 |
| 2026-08-26 | 10.060 | 10.060 | 10.060 | 10.060 | 10.060 | 5,000 |
| 2026-08-25 | 9.855 | 9.855 | 9.855 | 9.855 | 9.855 | 8 |
| 2026-08-24 | 9.870 | 10.040 | 9.870 | 9.870 | 9.870 | 2,373 |
| 2026-08-21 | 9.995 | 10.020 | 9.840 | 9.855 | 9.855 | 10,448 |
| 2026-08-20 | 10.120 | 10.120 | 9.935 | 9.935 | 9.935 | 40,000 |
| 2026-08-19 | 10.230 | 10.300 | 10.230 | 10.230 | 10.230 | 1,301 |
| 2026-08-18 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 102 |
| 2026-08-17 | 9.965 | 9.965 | 9.820 | 9.835 | 9.835 | 4,109 |
| 2026-08-14 | 10.420 | 10.480 | 10.060 | 10.135 | 10.135 | 7,307 |
| 2026-08-13 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 116 |
| 2026-08-12 | 10.520 | 10.520 | 10.520 | 10.520 | 10.520 | 0 |
| 2026-08-11 | 10.270 | 10.270 | 10.270 | 10.270 | 10.270 | 0 |
| 2026-08-10 | 10.270 | 10.310 | 10.230 | 10.310 | 10.310 | 5,131 |
| 2026-08-07 | 10.240 | 10.330 | 10.240 | 10.330 | 10.330 | 6,255 |
| 2026-08-06 | 10.330 | 10.330 | 10.225 | 10.225 | 10.225 | 25,600 |
| 2026-08-05 | 10.290 | 10.330 | 10.280 | 10.310 | 10.310 | 1,788 |
| 2026-08-04 | 10.340 | 10.420 | 10.340 | 10.420 | 10.420 | 2,705 |
| 2026-08-03 | 10.260 | 10.280 | 10.260 | 10.260 | 10.260 | 2,520 |
| 2026-07-31 | 10.020 | 10.060 | 10.020 | 10.035 | 10.035 | 1,500 |
Page 1 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.