Bonava AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	17.140	17.140	17.055	17.055	9.722	638
2023-09-25	17.545	17.545	17.420	17.545	10.002	1,415
2023-09-22	17.845	18.080	17.670	17.770	10.130	3,014
2023-09-21	18.060	18.260	17.850	18.110	10.324	6,830
2023-09-20	18.050	18.290	17.935	18.090	10.312	8,262
2023-09-19	18.030	18.380	18.030	18.170	10.358	3,249
2023-09-18	18.260	18.260	18.010	18.170	10.358	493
2023-09-15	19.125	19.500	18.890	18.890	10.768	11,200
2023-09-14	18.600	18.960	18.600	18.765	10.697	2,567
2023-09-13	17.945	18.200	17.870	18.190	10.369	3,822
2023-09-12	18.500	18.500	17.885	17.885	10.195	10,729
2023-09-11	17.830	18.290	17.830	18.050	10.289	6,320
2023-09-08	17.435	17.630	17.230	17.630	10.050	9,845
2023-09-07	17.290	17.440	17.020	17.320	9.873	30,179
2023-09-06	17.360	17.710	17.180	17.565	10.013	25,957
2023-09-05	17.160	17.390	17.160	17.200	9.805	11,639
2023-09-04	17.530	17.530	17.210	17.330	9.879	2,297
2023-09-01	17.780	17.850	17.600	17.740	10.113	3,738
2023-08-31	18.060	18.060	18.060	18.060	10.295	19,849
2023-08-30	17.330	17.330	17.290	17.330	9.879	805
2023-08-29	17.010	17.290	17.010	17.135	9.768	1,123
2023-08-28	16.960	16.960	16.490	16.960	9.668	8,124
2023-08-25	16.650	17.000	16.650	16.880	9.622	36,898
2023-08-24	16.420	16.430	16.420	16.420	9.360	2,899
2023-08-23	16.285	16.285	16.046	16.285	9.283	7,227
2023-08-22	16.650	16.650	16.225	16.225	9.249	2,148
2023-08-21	17.190	17.190	16.665	16.665	9.500	623
2023-08-18	17.855	17.910	16.940	17.230	9.822	9,189
2023-08-17	18.720	18.720	18.000	18.100	10.318	27,325
2023-08-16	19.380	19.380	19.185	19.185	10.936	4,456
2023-08-15	19.695	19.695	19.360	19.695	11.227	11,159
2023-08-14	20.880	20.880	20.440	20.550	11.715	7,279
2023-08-11	21.290	21.290	20.760	21.290	12.136	4,013
2023-08-10	21.410	21.410	21.410	21.410	12.205	79,978
2023-08-09	20.506	20.680	20.506	20.610	11.749	1,107
2023-08-08	20.455	20.455	20.080	20.455	11.660	1,405
2023-08-07	20.580	21.360	20.580	20.770	11.840	4,681
2023-08-04	20.000	20.680	20.000	20.510	11.692	20,950
2023-08-03	19.330	19.330	19.115	19.115	10.897	699
2023-08-02	19.420	19.420	19.260	19.380	11.048	2,846
2023-08-01	19.770	19.770	19.530	19.575	11.159	15,311
2023-07-31	19.350	19.800	19.350	19.790	11.281	20,917
2023-07-28	19.240	19.530	18.930	19.495	11.113	18,338
2023-07-27	19.478	19.478	19.320	19.370	11.042	34,714
2023-07-26	19.165	19.640	19.030	19.415	11.068	15,458
2023-07-25	18.940	19.380	18.910	19.230	10.962	6,937
2023-07-24	18.580	19.055	18.580	19.055	10.862	12,712
2023-07-21	18.610	18.610	17.790	18.430	10.506	43,099
2023-07-20	18.600	19.910	18.600	18.800	10.717	70,143
2023-07-19	18.540	18.980	18.390	18.745	10.686	6,148
2023-07-18	18.450	18.450	18.140	18.355	10.463	19,375
2023-07-17	18.290	18.290	18.090	18.265	10.412	77,710
2023-07-14	18.650	18.650	18.284	18.345	10.458	15,538
2023-07-13	18.901	18.901	18.840	18.880	10.763	1,852
2023-07-12	18.335	19.075	18.000	19.075	10.874	24,670
2023-07-11	18.355	18.450	18.000	18.400	10.489	20,290
2023-07-10	18.635	18.720	18.285	18.285	10.423	8,657
2023-07-07	18.860	18.860	18.140	18.860	10.751	9,799
2023-07-06	19.260	19.260	18.330	18.355	10.463	12,316
2023-07-05	19.270	19.540	19.140	19.540	11.139	3,123

← NewerPage 14 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.