Nasdaq Stockholm · BONAV-A · stock
Bonava AB (publ) (BONAV-A) stock price history
Every Nasdaq Stockholm trading session of Bonava AB (publ) from Jun 9, 2016 to Sep 28, 2026: 2,592 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BONAV-A adjusted close, 2016 to 2026
- SEK 137.50
- All time high, 2017
- SEK 13.40
- 52 week high, SEK 8.05 low
- 2,592
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
BONAV-A key facts
- Bonava AB (publ) (BONAV-A) closed at SEK 8.70 on Sep 28, 2026 on Nasdaq Stockholm.
- BONAV-A's all time high close is SEK 137.50, set on May 11, 2017; its all time low close is SEK 6.76 on Feb 1, 2024.
- BONAV-A's 52 week range is SEK 8.05 to SEK 13.40.
- BONAV-A returned -26.3% over the year to Sep 28, 2026 and -88.6% over five years.
- Over ten years BONAV-A returned -90%, -20.9% a year compounded.
- BONAV-A's deepest drawdown was -95.1% from May 11, 2017 to Feb 1, 2024.
- DataCedar holds 2,592 daily sessions of BONAV-A history from Jun 9, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BONAV-A price chart, 2016 to 2026
BONAV-A returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.2% |
| 3 months | -2.2% |
| 6 months | -6.9% |
| Year to date | -20.2% |
| 1 year | -26.3% |
| 3 years | -51.1% |
| 5 years | -88.6% |
| 10 years | -90.4% |
| Since Jun 9, 2016 | -90.6% |
| Compound annual growth, 10.3 years | -20.5% |
BONAV-A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 137.50 on May 11, 2017
- All time low close
- SEK 6.76 on Feb 1, 2024
- 52 week high
- SEK 13.40 on Feb 3, 2026
- 52 week low
- SEK 8.05 on Jun 10, 2026
- Deepest drawdown
- -95.1% from May 11, 2017 to Feb 1, 2024, not yet recovered
- Best single session
- +23.6% on Oct 19, 2023
- Worst single session
- -42.4% on Feb 1, 2024
- Volatility, 1 year annualised
- 41.0%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +4%
- Worst calendar year
- 2022, -58%
BONAV-A price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jun 9, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 10.80 | SEK 13.40 | SEK 8.05 | SEK 8.70 | -20.2% | 460.4K | 186 |
| 2025 | SEK 10.50 | SEK 13.90 | SEK 8.64 | SEK 10.90 | +3.8% | 1.1M | 249 |
| 2024 | SEK 13.25 | SEK 14.70 | SEK 6.68 | SEK 10.50 | -20.8% | 923.4K | 251 |
| 2023 | SEK 30.80 | SEK 37.00 | SEK 10.90 | SEK 13.25 | -57.0% | 484.6K | 251 |
| 2022 | SEK 73.94 | SEK 83.07 | SEK 25.90 | SEK 30.80 | -58.3% | 270.6K | 253 |
| 2021 | SEK 73.27 | SEK 103.35 | SEK 69.04 | SEK 73.94 | +1.7% | 446.2K | 253 |
| 2020 | SEK 93.89 | SEK 98.95 | SEK 37.74 | SEK 72.72 | -22.5% | 595.3K | 252 |
| 2019 | SEK 101.87 | SEK 116.29 | SEK 84.68 | SEK 93.89 | -4.0% | 640.3K | 247 |
| 2018 | SEK 98.74 | SEK 117.88 | SEK 88.13 | SEK 97.83 | -1.4% | 578K | 252 |
| 2017 | SEK 118.43 | SEK 138.19 | SEK 95.68 | SEK 99.17 | -17.3% | 865.2K | 253 |
| 2016 | SEK 103.14 | SEK 120.15 | SEK 80.83 | SEK 119.98 | n/a | 1.1M | 145 |
BONAV-A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 8.70 | -13.0% |
| August 2026 | SEK 10.00 | +1.5% |
| July 2026 | SEK 9.85 | +8.8% |
| June 2026 | SEK 9.05 | -1.1% |
| May 2026 | SEK 9.15 | +1.1% |
| April 2026 | SEK 9.05 | -3.3% |
| March 2026 | SEK 9.36 | -14.9% |
| February 2026 | SEK 11.00 | -15.1% |
| January 2026 | SEK 12.95 | +18.8% |
| December 2025 | SEK 10.90 | +5.8% |
| November 2025 | SEK 10.30 | -6.4% |
| October 2025 | SEK 11.00 | -7.6% |
About the BONAV-A data
Daily bars. 2,592 sessions from Jun 9, 2016 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 9, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BONAV-A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
BONAV-A share price history
