Bonava AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 0 |
| 2024-09-04 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 0 |
| 2024-09-03 | 8.225 | 8.225 | 8.060 | 8.060 | 8.060 | 159 |
| 2024-09-02 | 8.350 | 8.350 | 8.245 | 8.245 | 8.245 | 1,299 |
| 2024-08-30 | 8.388 | 8.490 | 8.388 | 8.388 | 8.388 | 818 |
| 2024-08-29 | 8.173 | 8.200 | 8.115 | 8.173 | 8.173 | 2,513 |
| 2024-08-28 | 8.300 | 8.350 | 8.300 | 8.308 | 8.308 | 1,177 |
| 2024-08-27 | 8.440 | 8.480 | 8.395 | 8.400 | 8.400 | 8,697 |
| 2024-08-23 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 0 |
| 2024-08-22 | 8.205 | 8.323 | 8.205 | 8.323 | 8.323 | 2,403 |
| 2024-08-21 | 8.230 | 8.230 | 8.173 | 8.173 | 8.173 | 465 |
| 2024-08-20 | 8.313 | 8.313 | 8.313 | 8.313 | 8.313 | 0 |
| 2024-08-19 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
| 2024-08-16 | 8.465 | 8.508 | 8.465 | 8.508 | 8.508 | 15 |
| 2024-08-15 | 8.520 | 8.528 | 8.520 | 8.528 | 8.528 | 712 |
| 2024-08-14 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 0 |
| 2024-08-13 | 8.343 | 8.343 | 8.343 | 8.343 | 8.343 | 0 |
| 2024-08-12 | 8.400 | 8.425 | 8.400 | 8.425 | 8.425 | 344 |
| 2024-08-09 | 8.358 | 8.358 | 8.305 | 8.358 | 8.358 | 476 |
| 2024-08-08 | 8.343 | 8.343 | 8.215 | 8.343 | 8.343 | 1,985 |
| 2024-08-07 | 8.660 | 8.680 | 8.660 | 8.660 | 8.660 | 217 |
| 2024-08-06 | 8.230 | 8.230 | 8.200 | 8.230 | 8.230 | 1,223 |
| 2024-08-05 | 8.158 | 8.270 | 8.050 | 8.148 | 8.148 | 4,764 |
| 2024-08-02 | 8.563 | 8.563 | 8.563 | 8.563 | 8.563 | 0 |
| 2024-08-01 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 0 |
| 2024-07-31 | 8.760 | 8.760 | 8.743 | 8.743 | 8.743 | 139 |
| 2024-07-30 | 8.793 | 8.793 | 8.793 | 8.793 | 8.793 | 0 |
| 2024-07-29 | 8.875 | 8.875 | 8.875 | 8.875 | 8.875 | 0 |
| 2024-07-26 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 0 |
| 2024-07-25 | 9.123 | 9.123 | 9.123 | 9.123 | 9.123 | 0 |
| 2024-07-24 | 9.190 | 9.190 | 9.080 | 9.148 | 9.148 | 775 |
| 2024-07-23 | 9.225 | 9.225 | 9.225 | 9.225 | 9.225 | 0 |
| 2024-07-22 | 9.085 | 9.085 | 9.085 | 9.085 | 9.085 | 0 |
| 2024-07-19 | 9.205 | 9.205 | 9.205 | 9.205 | 9.205 | 0 |
| 2024-07-18 | 8.680 | 9.015 | 8.665 | 9.015 | 9.015 | 8,588 |
| 2024-07-17 | 8.695 | 8.768 | 8.550 | 8.768 | 8.768 | 2,825 |
| 2024-07-16 | 8.605 | 8.665 | 8.605 | 8.635 | 8.635 | 5,289 |
| 2024-07-15 | 8.580 | 8.580 | 8.485 | 8.485 | 8.485 | 8,124 |
| 2024-07-12 | 8.785 | 8.785 | 8.763 | 8.763 | 8.763 | 1,000 |
| 2024-07-11 | 8.635 | 8.728 | 8.500 | 8.728 | 8.728 | 2,822 |
| 2024-07-10 | 8.340 | 8.585 | 8.340 | 8.568 | 8.568 | 6,081 |
| 2024-07-09 | 8.255 | 8.255 | 8.215 | 8.255 | 8.255 | 1,552 |
| 2024-07-08 | 8.303 | 8.303 | 8.265 | 8.303 | 8.303 | 1,256 |
| 2024-07-05 | 8.353 | 8.440 | 8.353 | 8.353 | 8.353 | 2,000 |
| 2024-07-04 | 8.303 | 8.303 | 8.303 | 8.303 | 8.303 | 0 |
| 2024-07-03 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 0 |
| 2024-07-02 | 8.308 | 8.310 | 8.185 | 8.225 | 8.225 | 2,049 |
| 2024-07-01 | 8.420 | 8.420 | 8.335 | 8.420 | 8.420 | 3,708 |
| 2024-06-28 | 8.490 | 8.490 | 8.455 | 8.490 | 8.490 | 350 |
| 2024-06-27 | 8.660 | 8.695 | 8.655 | 8.695 | 8.695 | 2,788 |
| 2024-06-26 | 8.615 | 8.615 | 8.615 | 8.615 | 8.615 | 0 |
| 2024-06-25 | 8.655 | 8.710 | 8.563 | 8.563 | 8.563 | 4,627 |
| 2024-06-24 | 8.563 | 8.723 | 8.520 | 8.723 | 8.723 | 1,278 |
| 2024-06-21 | 8.593 | 8.593 | 8.593 | 8.593 | 8.593 | 0 |
| 2024-06-20 | 8.565 | 8.593 | 8.565 | 8.593 | 8.593 | 2,000 |
| 2024-06-19 | 8.435 | 8.455 | 8.435 | 8.435 | 8.435 | 4,434 |
| 2024-06-18 | 8.480 | 8.513 | 8.480 | 8.513 | 8.513 | 3,160 |
| 2024-06-17 | 8.505 | 8.505 | 8.450 | 8.485 | 8.485 | 5,406 |
| 2024-06-14 | 8.575 | 8.575 | 8.490 | 8.490 | 8.490 | 2,192 |
| 2024-06-13 | 8.790 | 8.790 | 8.730 | 8.778 | 8.778 | 5,716 |
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.