Nasdaq Stockholm · BONAV-B · stock

Bonava AB (publ) (BONAV-B) 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.

Get BONAV-B data, free keyYear by year table

BONAV-B adjusted close, 2016 to 2026

BONAV-BBonava AB (publ)
SEK 8.89-24.4% over one year
20182020202220242026
SEK 137.18
All time high, 2017
SEK 13.62
52 week high, SEK 7.95 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-B key facts

  • Bonava AB (publ) (BONAV-B) closed at SEK 8.89 on Sep 28, 2026 on Nasdaq Stockholm.
  • BONAV-B's all time high close is SEK 137.18, set on May 11, 2017; its all time low close is SEK 7.29 on Feb 2, 2024.
  • BONAV-B's 52 week range is SEK 7.95 to SEK 13.62.
  • BONAV-B returned -24.4% over the year to Sep 28, 2026 and -88.3% over five years.
  • Over ten years BONAV-B returned -90%, -20.9% a year compounded.
  • BONAV-B's deepest drawdown was -94.7% from May 11, 2017 to Feb 2, 2024.
  • DataCedar holds 2,592 daily sessions of BONAV-B 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-B price chart, 2016 to 2026

BONAV-B adjusted close, Jun 9, 2016 to Sep 28, 2026SEK 7.66SEK 19.92SEK 51.76SEK 134.51201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BONAV-B returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-11.5%
3 months-2.5%
6 months-2.8%
Year to date-19.5%
1 year-24.4%
3 years-49.9%
5 years-88.3%
10 years-90.4%
Since Jun 9, 2016-90.2%
Compound annual growth, 10.3 years-20.2%

BONAV-B records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 137.18 on May 11, 2017
All time low close
SEK 7.29 on Feb 2, 2024
52 week high
SEK 13.62 on Feb 4, 2026
52 week low
SEK 7.95 on Jun 11, 2026
Deepest drawdown
-94.7% from May 11, 2017 to Feb 2, 2024, not yet recovered
Best single session
+18.3% on Oct 19, 2023
Worst single session
-36.1% on Feb 1, 2024
Volatility, 1 year annualised
36.5%
Sessions closing higher, 1 year
48%
Best calendar year
2025, +39%
Worst calendar year
2022, -60%

BONAV-B 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.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 10.96SEK 13.62SEK 7.95SEK 8.89-19.5%91.9M186
2025SEK 7.95SEK 14.28SEK 7.87SEK 11.04+39.0%122.9M249
2024SEK 13.14SEK 15.12SEK 6.95SEK 7.94-39.5%96.7M251
2023SEK 29.68SEK 34.20SEK 10.91SEK 13.13-55.4%104.7M251
2022SEK 74.49SEK 78.33SEK 24.62SEK 29.42-60.3%93.5M253
2021SEK 72.95SEK 104.74SEK 69.42SEK 74.16+2.7%82.8M253
2020SEK 92.04SEK 97.45SEK 31.95SEK 72.22-20.9%145M252
2019SEK 102.35SEK 117.28SEK 83.23SEK 91.30-10.6%56.7M247
2018SEK 99.37SEK 117.90SEK 86.62SEK 102.17+2.5%35.5M252
2017SEK 120.16SEK 138.22SEK 95.46SEK 99.72-17.5%44.7M253
2016SEK 95.85SEK 121.70SEK 80.96SEK 120.84n/a47M145

BONAV-B monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 8.89-12.7%
August 2026SEK 10.18+1.4%
July 2026SEK 10.04+9.2%
June 2026SEK 9.19-1.1%
May 2026SEK 9.29+7.4%
April 2026SEK 8.65-7.3%
March 2026SEK 9.33-16.2%
February 2026SEK 11.14-14.3%
January 2026SEK 13.00+17.8%
December 2025SEK 11.04+5.7%
November 2025SEK 10.44-5.8%
October 2025SEK 11.08-8.0%

About the BONAV-B 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-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • BOKUS Bokusgruppen AB (publ)
  • BOL Boliden AB (publ)
  • BOMILL BoMill AB (publ)
  • BONAV-A Bonava AB (publ)
  • BONEX Bonesupport Holding AB (publ)
  • BONG Bong AB (publ)
  • BOOZT Boozt AB (publ)
  • BORG Björn Borg AB (publ)

Common questions

BONAV-B share price history

Start with any symbol.

Start free