Bonava AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	38.761	38.761	36.374	36.374	33.229	998
2022-02-28	38.989	38.989	37.852	38.307	34.995	2,586
2022-02-25	38.648	38.989	38.648	38.989	35.618	352
2022-02-24	41.148	41.148	38.307	38.648	35.306	257
2022-02-23	40.353	41.376	40.353	41.376	37.798	1,784
2022-02-22	41.489	41.489	40.580	40.580	37.072	584
2022-02-21	40.012	41.603	40.012	41.603	38.006	4,846
2022-02-18	42.285	42.285	39.784	39.784	36.345	968
2022-02-17	42.626	42.626	42.626	42.626	38.941	7,488
2022-02-16	44.331	44.331	44.217	44.217	40.394	443
2022-02-15	43.422	44.331	43.422	44.331	40.498	778
2022-02-14	42.740	42.853	42.740	42.853	39.148	1,726
2022-02-11	45.695	45.695	45.468	45.468	41.537	23
2022-02-10	45.695	45.695	45.695	45.695	41.744	187
2022-02-09	45.468	45.809	45.354	45.809	41.848	1,105
2022-02-08	46.377	46.377	45.468	45.468	41.537	611
2022-02-07	44.899	46.150	44.899	46.150	42.160	563
2022-02-04	45.468	45.468	44.899	44.899	41.018	1,830
2022-02-03	45.809	45.809	45.468	45.468	41.537	672
2022-02-02	49.673	49.673	45.809	45.809	41.848	1,207
2022-02-01	45.695	45.695	45.695	45.695	41.744	84
2022-01-31	44.786	45.354	44.786	45.354	41.433	1,105
2022-01-28	45.240	45.240	44.558	44.672	40.810	30
2022-01-27	45.354	45.354	45.240	45.240	41.329	315
2022-01-26	44.558	45.354	44.558	45.354	41.433	179
2022-01-25	44.445	44.672	44.331	44.672	40.810	1,006
2022-01-24	46.263	46.263	44.558	44.672	40.810	1,772
2022-01-21	46.945	46.945	45.922	46.036	42.056	498
2022-01-20	45.127	45.695	45.127	45.695	41.744	266
2022-01-19	45.468	45.468	44.899	44.899	41.018	5,120
2022-01-18	44.672	44.672	44.672	44.672	40.810	211
2022-01-17	44.672	44.672	44.672	44.672	40.810	477
2022-01-14	46.263	46.263	45.468	45.468	41.537	2,565
2022-01-13	45.922	45.922	45.922	45.922	41.952	2,032
2022-01-12	43.763	43.763	43.763	43.763	39.979	132
2022-01-11	43.535	43.649	43.535	43.649	39.875	148
2022-01-10	44.899	44.899	42.626	42.626	38.941	1,364
2022-01-07	45.922	45.922	44.899	44.899	41.018	215
2022-01-05	47.627	47.627	45.922	45.922	41.952	301
2022-01-04	45.468	45.468	45.468	45.468	41.537	5,308
2022-01-03	44.217	44.331	44.217	44.331	40.498	1,233
2021-12-30	44.217	44.217	44.217	44.217	40.394	440
2021-12-29	44.217	44.217	44.217	44.217	40.394	563
2021-12-28	44.217	44.445	44.217	44.445	40.602	7,571
2021-12-27	43.422	43.763	43.422	43.763	39.979	1,255
2021-12-23	43.308	43.308	43.308	43.308	39.564	1,953
2021-12-22	43.194	43.194	42.626	43.194	39.460	1,318
2021-12-21	42.285	43.194	42.285	43.194	39.460	2,634
2021-12-20	42.740	42.740	42.171	42.171	38.525	1,895
2021-12-17	42.285	42.512	42.285	42.512	38.837	829
2021-12-16	42.512	42.512	42.171	42.285	38.629	2,324
2021-12-15	44.331	44.331	42.740	42.853	39.148	737
2021-12-14	45.013	45.013	44.331	44.331	40.498	2,937
2021-12-13	46.604	47.173	46.604	46.604	42.575	345
2021-12-10	46.604	46.604	46.491	46.491	42.471	14,074
2021-12-09	46.604	46.604	46.604	46.604	42.575	1,302
2021-12-08	46.491	46.604	46.491	46.604	42.575	2,910
2021-12-07	45.581	46.491	45.581	46.491	42.471	7,307
2021-12-06	45.354	45.922	45.354	45.922	41.952	1,230
2021-12-03	45.354	45.354	44.899	45.127	41.225	1,374

← NewerPage 20 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-30	0.9946 SEK
2022-04-04	0.9946 SEK
2021-10-01	0.9094 SEK
2021-04-01	2.0745 SEK
2020-09-30	1.5000 SEK
2020-04-01	1.5000 SEK
2019-10-10	1.4777 SEK
2019-10-09	25.0700 SEK
2019-04-11	1.4777 SEK
2019-04-10	2.6000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.