Bonava AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	8.820	9.040	8.755	9.040	9.040	5,503
2024-06-11	8.880	8.880	8.815	8.815	8.815	2,322
2024-06-10	9.030	9.030	9.015	9.030	9.030	1,153
2024-06-07	9.158	9.158	9.115	9.158	9.158	3,910
2024-06-06	9.235	9.235	9.235	9.235	9.235	0
2024-06-05	9.235	9.235	9.175	9.235	9.235	4
2024-06-04	9.503	9.503	9.380	9.503	9.503	2,046
2024-06-03	9.640	9.640	9.605	9.605	9.605	962
2024-05-31	9.703	9.835	9.670	9.835	9.835	10,085
2024-05-30	9.565	9.655	9.565	9.655	9.655	3,000
2024-05-29	9.595	9.595	9.378	9.378	9.378	1,941
2024-05-28	9.615	9.625	9.615	9.625	9.625	2,794
2024-05-24	9.260	9.260	9.210	9.260	9.260	783
2024-05-23	9.435	9.435	9.435	9.435	9.435	0
2024-05-22	9.455	9.455	9.420	9.455	9.455	1,976
2024-05-21	9.680	9.680	9.675	9.675	9.675	1,758
2024-05-20	10.003	10.003	9.910	10.003	10.003	1,496
2024-05-17	9.963	9.963	9.963	9.963	9.963	0
2024-05-16	10.128	10.138	9.995	10.138	10.138	616
2024-05-15	9.993	10.050	9.993	9.993	9.993	1,275
2024-05-14	9.650	9.690	9.650	9.650	9.650	1,204
2024-05-13	9.723	9.723	9.625	9.723	9.723	1,888
2024-05-10	9.905	10.150	9.905	9.905	9.905	2,744
2024-05-09	10.040	10.040	10.040	10.040	10.040	0
2024-05-08	10.040	10.070	10.040	10.040	10.040	12,238
2024-05-07	9.960	10.040	9.960	10.040	10.040	1,686
2024-05-03	9.905	9.905	9.605	9.835	9.835	11,656
2024-05-02	10.050	10.050	9.605	9.655	9.655	12,028
2024-05-01	10.295	10.295	10.295	10.295	10.295	0
2024-04-30	10.190	10.295	10.190	10.295	10.295	3,215
2024-04-29	10.118	10.295	10.080	10.295	10.295	2,779
2024-04-26	9.870	10.110	9.870	9.973	9.973	29,568
2024-04-25	10.030	10.030	9.570	9.620	9.620	17,276
2024-04-24	10.063	10.063	9.755	10.063	10.063	8,722
2024-04-23	10.248	10.320	10.220	10.265	10.265	11,651
2024-04-22	10.605	10.700	10.260	10.265	10.265	13,693
2024-04-19	10.570	10.570	10.420	10.470	10.470	4,432
2024-04-18	10.480	10.685	10.360	10.685	10.685	49,660
2024-04-17	10.365	10.470	10.170	10.420	10.420	47,134
2024-04-16	10.440	10.440	10.300	10.440	10.440	41,124
2024-04-15	10.850	10.980	10.480	10.755	10.755	7,989
2024-04-12	10.840	11.060	10.650	10.715	10.715	9,819
2024-04-11	10.490	10.560	10.460	10.460	10.460	5,849
2024-04-10	10.590	11.120	10.560	10.665	10.665	12,617
2024-04-09	10.760	10.760	10.470	10.590	10.590	6,055
2024-04-08	10.605	11.000	10.380	10.830	10.830	5,638
2024-04-05	10.540	10.710	10.420	10.420	10.420	9,825
2024-04-04	10.480	10.870	10.480	10.715	10.715	24,440
2024-04-03	10.350	10.350	10.171	10.255	10.255	11,197
2024-04-02	10.640	10.640	10.190	10.275	10.275	21,215
2024-03-28	10.150	10.800	10.043	10.043	10.043	788,549
2024-03-27	9.350	10.043	9.350	10.043	10.043	33,351
2024-03-26	8.620	9.181	8.620	9.163	9.163	33,030
2024-03-25	8.470	8.591	8.465	8.503	8.503	9,090
2024-03-22	8.410	8.700	8.400	8.485	8.485	8,342
2024-03-21	8.588	8.635	8.370	8.470	8.470	63,940
2024-03-20	8.571	8.571	8.470	8.470	8.470	14,551
2024-03-19	8.490	8.568	8.407	8.568	8.568	22,770
2024-03-18	8.440	8.480	8.440	8.475	8.475	94,568
2024-03-15	8.558	8.590	8.409	8.440	8.440	52,138

← NewerPage 11 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.