Bonava AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	13.370	14.280	13.250	14.040	8.004	5,825
2023-12-18	13.135	13.640	13.100	13.240	7.547	22,843
2023-12-15	12.740	13.460	12.740	13.065	7.448	26,594
2023-12-14	11.600	12.840	11.600	12.810	7.302	68,712
2023-12-13	11.490	11.490	11.150	11.425	6.513	27,885
2023-12-12	11.125	11.860	11.040	11.640	6.635	69,075
2023-12-11	11.560	11.560	11.130	11.270	6.424	12,210
2023-12-08	11.965	12.080	11.679	11.825	6.741	17,527
2023-12-07	11.941	11.941	11.810	11.855	6.758	6,520
2023-12-06	12.275	12.370	12.275	12.275	6.997	3,359
2023-12-05	13.030	13.030	12.461	12.480	7.114	7,089
2023-12-04	13.190	13.190	13.030	13.105	7.471	1,076
2023-12-01	13.300	13.300	13.170	13.280	7.570	2,443
2023-11-30	13.567	13.567	13.390	13.390	7.633	382
2023-11-29	13.719	14.000	13.719	13.730	7.827	1,127
2023-11-28	13.600	13.719	13.330	13.630	7.770	2,443
2023-11-27	13.880	13.880	13.459	13.515	7.704	1,639
2023-11-24	13.670	14.010	13.631	13.855	7.898	1,356
2023-11-23	13.640	13.865	13.640	13.710	7.815	13,701
2023-11-22	12.970	13.331	12.970	13.300	7.582	4,745
2023-11-21	13.360	13.360	12.799	12.910	7.359	3,664
2023-11-20	13.526	13.526	13.359	13.475	7.681	1,388
2023-11-17	14.285	14.700	13.580	13.620	7.764	21,860
2023-11-16	15.800	15.800	14.379	14.550	8.294	9,029
2023-11-15	18.645	18.700	16.180	16.490	9.400	24,284
2023-11-14	18.540	19.850	18.530	19.850	11.316	4,584
2023-11-13	18.385	18.491	18.380	18.410	10.495	368
2023-11-10	18.271	18.500	18.271	18.355	10.463	14,360
2023-11-09	18.560	18.675	18.460	18.675	10.646	2,667
2023-11-08	18.440	18.461	18.440	18.450	10.517	1,166
2023-11-07	18.070	18.391	18.000	18.170	10.358	10,557
2023-11-06	18.980	18.980	18.001	18.150	10.346	3,518
2023-11-03	18.205	18.890	18.205	18.205	10.378	68
2023-11-02	18.031	18.205	18.031	18.205	10.378	2,235
2023-11-01	17.630	17.630	17.185	17.185	9.796	3,666
2023-10-31	17.380	17.565	17.380	17.565	10.013	8,831
2023-10-30	16.860	16.861	16.860	16.860	9.611	1,252
2023-10-27	16.861	16.930	16.861	16.930	9.651	761
2023-10-26	16.520	16.581	16.120	16.550	9.434	4,125
2023-10-25	16.385	16.560	16.295	16.295	9.289	464
2023-10-24	16.715	16.779	16.715	16.715	9.528	312
2023-10-23	16.635	16.635	16.150	16.635	9.483	2,193
2023-10-20	16.810	16.810	16.300	16.510	9.412	2,495
2023-10-19	15.330	17.470	14.625	14.625	8.337	14,636
2023-10-18	15.020	15.020	14.625	14.625	8.337	1,137
2023-10-17	16.275	16.350	15.360	15.360	8.756	1,574
2023-10-16	16.150	16.150	16.150	16.150	9.206	0
2023-10-13	16.460	16.460	16.301	16.460	9.383	211
2023-10-12	16.890	16.900	16.450	16.450	9.377	1,778
2023-10-11	16.940	16.940	16.800	16.930	9.651	221
2023-10-10	17.175	17.520	17.175	17.175	9.791	111
2023-10-09	16.900	16.979	16.769	16.880	9.622	2,729
2023-10-06	16.615	16.950	16.510	16.930	9.651	4,881
2023-10-05	16.540	16.670	16.540	16.570	9.446	5,599
2023-10-04	16.685	16.760	16.380	16.400	9.349	6,270
2023-10-03	17.180	17.180	16.701	16.920	9.645	1,535
2023-10-02	17.905	18.010	17.340	17.340	9.885	1,385
2023-09-29	18.170	18.315	18.170	18.315	10.440	110
2023-09-28	17.410	17.759	17.410	17.720	10.101	2,015
2023-09-27	17.240	17.490	17.210	17.370	9.902	2,328

← NewerPage 13 of 22 · 1,271 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.