Bonava AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 8.558 | 8.590 | 8.409 | 8.440 | 8.440 | 52,138 |
| 2024-03-14 | 8.540 | 8.750 | 8.540 | 8.630 | 8.630 | 529,862 |
| 2024-03-13 | 8.450 | 8.568 | 8.240 | 8.568 | 8.568 | 11,519 |
| 2024-03-12 | 8.503 | 8.650 | 8.310 | 8.460 | 8.460 | 38,921 |
| 2024-03-11 | 8.420 | 8.540 | 8.345 | 8.518 | 8.518 | 14,186 |
| 2024-03-08 | 8.393 | 8.640 | 8.290 | 8.543 | 8.543 | 40,063 |
| 2024-03-07 | 7.695 | 8.505 | 7.585 | 8.368 | 8.368 | 55,880 |
| 2024-03-06 | 7.810 | 7.965 | 7.753 | 7.753 | 7.753 | 23,802 |
| 2024-03-05 | 7.728 | 7.728 | 7.665 | 7.728 | 7.728 | 52,325 |
| 2024-03-04 | 8.025 | 8.030 | 7.810 | 7.845 | 7.845 | 9,685 |
| 2024-03-01 | 8.060 | 8.140 | 8.060 | 8.060 | 8.060 | 13,960 |
| 2024-02-29 | 8.135 | 8.135 | 7.851 | 7.978 | 7.978 | 22,097 |
| 2024-02-28 | 8.300 | 8.300 | 8.120 | 8.220 | 8.220 | 7,419 |
| 2024-02-27 | 8.610 | 8.610 | 8.410 | 8.460 | 8.460 | 51,988 |
| 2024-02-26 | 8.578 | 8.610 | 8.431 | 8.533 | 8.533 | 3,014 |
| 2024-02-23 | 8.738 | 8.738 | 8.430 | 8.738 | 8.738 | 29,602 |
| 2024-02-22 | 8.928 | 8.965 | 8.730 | 8.870 | 8.870 | 13,462 |
| 2024-02-21 | 8.903 | 8.903 | 8.800 | 8.903 | 8.903 | 8,410 |
| 2024-02-20 | 9.060 | 9.105 | 8.963 | 8.963 | 8.963 | 15,621 |
| 2024-02-19 | 8.800 | 8.978 | 8.750 | 8.978 | 8.978 | 1,556 |
| 2024-02-16 | 8.635 | 8.875 | 8.560 | 8.875 | 8.875 | 24,852 |
| 2024-02-15 | 8.130 | 8.503 | 8.130 | 8.503 | 8.503 | 170,375 |
| 2024-02-14 | 7.685 | 7.850 | 7.685 | 7.850 | 7.850 | 141,416 |
| 2024-02-13 | 7.763 | 7.781 | 7.560 | 7.718 | 7.718 | 44,813 |
| 2024-02-12 | 8.050 | 8.175 | 7.630 | 7.768 | 7.768 | 115,361 |
| 2024-02-09 | 7.935 | 8.244 | 7.935 | 7.943 | 7.943 | 58,971 |
| 2024-02-08 | 8.180 | 8.180 | 7.870 | 7.908 | 7.908 | 76,538 |
| 2024-02-07 | 13.925 | 14.520 | 13.801 | 14.285 | 8.143 | 12,632 |
| 2024-02-06 | 14.060 | 14.060 | 13.400 | 14.010 | 7.986 | 72,485 |
| 2024-02-05 | 13.240 | 14.400 | 13.240 | 14.000 | 7.981 | 80,451 |
| 2024-02-02 | 13.280 | 13.280 | 12.765 | 12.765 | 7.277 | 4,241 |
| 2024-02-01 | 13.211 | 13.490 | 13.211 | 13.230 | 7.542 | 3,957 |
| 2024-01-31 | 11.900 | 11.900 | 11.779 | 11.780 | 6.715 | 17,255 |
| 2024-01-30 | 12.020 | 12.029 | 12.020 | 12.020 | 6.852 | 1,216 |
| 2024-01-29 | 11.985 | 11.985 | 11.959 | 11.985 | 6.832 | 2,439 |
| 2024-01-26 | 11.940 | 12.130 | 11.940 | 12.130 | 6.915 | 2,097 |
| 2024-01-25 | 11.291 | 11.291 | 11.000 | 11.250 | 6.413 | 7,217 |
| 2024-01-24 | 11.489 | 11.489 | 11.455 | 11.455 | 6.530 | 1,587 |
| 2024-01-23 | 11.475 | 11.499 | 11.475 | 11.475 | 6.541 | 2,423 |
| 2024-01-22 | 11.200 | 11.200 | 11.200 | 11.200 | 6.385 | 0 |
| 2024-01-19 | 12.275 | 12.300 | 11.471 | 11.585 | 6.604 | 16,722 |
| 2024-01-18 | 12.550 | 12.670 | 12.410 | 12.520 | 7.137 | 26,057 |
| 2024-01-17 | 12.730 | 12.730 | 12.310 | 12.355 | 7.043 | 7,154 |
| 2024-01-16 | 13.500 | 13.500 | 13.030 | 13.065 | 7.448 | 41,101 |
| 2024-01-15 | 13.935 | 13.950 | 13.220 | 13.350 | 7.610 | 4,270 |
| 2024-01-12 | 14.000 | 14.000 | 13.750 | 13.895 | 7.921 | 12,903 |
| 2024-01-11 | 14.980 | 15.060 | 13.689 | 13.740 | 7.833 | 19,558 |
| 2024-01-10 | 14.310 | 15.055 | 14.310 | 15.055 | 8.582 | 15,298 |
| 2024-01-09 | 14.470 | 14.510 | 14.120 | 14.205 | 8.098 | 32,268 |
| 2024-01-08 | 14.100 | 14.500 | 13.790 | 14.410 | 8.214 | 10,345 |
| 2024-01-05 | 14.335 | 14.350 | 13.970 | 14.335 | 8.172 | 11,395 |
| 2024-01-04 | 13.875 | 14.350 | 13.850 | 14.335 | 8.172 | 2,803 |
| 2024-01-03 | 14.355 | 14.420 | 13.780 | 13.815 | 7.875 | 11,858 |
| 2024-01-02 | 13.140 | 14.421 | 13.140 | 14.335 | 8.172 | 19,167 |
| 2023-12-29 | 13.700 | 13.700 | 12.880 | 13.085 | 7.459 | 19,346 |
| 2023-12-28 | 13.135 | 13.501 | 13.000 | 13.380 | 7.627 | 70,290 |
| 2023-12-27 | 12.850 | 13.760 | 12.850 | 13.125 | 7.482 | 209,491 |
| 2023-12-22 | 12.480 | 13.020 | 12.480 | 12.840 | 7.319 | 131,532 |
| 2023-12-21 | 12.580 | 12.830 | 10.940 | 11.885 | 6.775 | 140,711 |
| 2023-12-20 | 14.160 | 14.620 | 13.940 | 14.080 | 8.026 | 20,770 |
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.