Bonava AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	18.850	19.410	18.820	19.260	10.979	10,708
2023-07-03	18.440	18.770	18.440	18.440	10.512	5,580
2023-06-30	18.205	18.245	18.100	18.245	10.401	4,751
2023-06-29	17.945	18.180	17.780	18.120	10.329	22,969
2023-06-28	17.716	18.050	17.716	17.985	10.252	2,188
2023-06-27	17.975	18.250	17.660	17.835	10.167	44,345
2023-06-26	17.905	18.205	17.800	18.205	10.378	3,809
2023-06-23	18.265	18.265	18.265	18.265	10.412	0
2023-06-22	18.060	18.265	17.850	18.265	10.412	26,572
2023-06-21	17.770	17.980	17.550	17.815	10.155	13,447
2023-06-20	17.602	17.800	17.602	17.730	10.107	5,051
2023-06-19	18.049	18.049	17.319	17.340	9.885	49,756
2023-06-16	18.980	18.980	18.260	18.345	10.458	87,691
2023-06-15	19.130	19.130	18.170	18.510	10.552	30,589
2023-06-14	19.435	19.810	19.435	19.435	11.079	1,534
2023-06-13	19.105	19.291	19.030	19.220	10.956	25,103
2023-06-12	19.360	19.360	18.160	18.920	10.785	12,090
2023-06-09	18.970	19.379	18.560	19.330	11.019	16,709
2023-06-08	19.075	19.370	18.839	18.980	10.820	28,267
2023-06-07	18.650	19.230	18.650	19.230	10.962	23,720
2023-06-06	18.675	18.675	18.675	18.675	10.646	0
2023-06-05	18.940	18.940	18.520	18.675	10.646	67,854
2023-06-02	18.000	18.960	18.000	18.675	10.646	58,467
2023-06-01	18.145	18.145	17.660	17.660	10.067	18,564
2023-05-31	19.220	19.320	18.000	18.245	10.401	60,681
2023-05-30	18.370	18.551	18.370	18.550	10.574	6,209
2023-05-26	17.790	18.170	17.790	18.170	10.358	22,395
2023-05-25	17.650	17.650	17.450	17.475	9.962	10,222
2023-05-24	18.540	18.610	17.990	18.050	10.289	25,447
2023-05-23	18.200	18.750	18.200	18.530	10.563	52,905
2023-05-22	17.500	18.010	17.500	17.825	10.161	36,088
2023-05-19	17.710	17.790	17.545	17.545	10.002	27,622
2023-05-18	17.815	17.815	17.815	17.815	10.155	0
2023-05-17	17.815	17.815	17.296	17.815	10.155	29,528
2023-05-16	18.210	18.210	17.815	17.815	10.155	16,463
2023-05-15	17.890	18.280	17.890	18.100	10.318	388
2023-05-12	18.375	18.550	17.175	17.175	9.791	84,952
2023-05-11	17.550	18.340	17.550	18.235	10.395	13,368
2023-05-10	16.340	17.610	16.340	17.200	9.805	54,067
2023-05-09	16.400	16.400	16.010	16.245	9.260	14,664
2023-05-05	16.910	17.221	16.910	17.200	9.805	5,286
2023-05-04	16.620	16.620	16.575	16.605	9.466	2,206
2023-05-03	17.380	17.380	16.490	16.625	9.477	28,537
2023-05-02	18.200	18.200	17.320	17.350	9.890	43,234
2023-04-28	19.062	19.062	18.350	18.450	10.517	59,459
2023-04-27	19.630	19.730	18.731	19.085	10.879	53,485
2023-04-26	19.930	19.930	19.410	19.885	11.335	16,773
2023-04-25	21.020	21.220	19.780	20.020	11.412	52,069
2023-04-24	21.340	21.340	20.880	21.060	12.005	41,464
2023-04-21	21.550	21.550	21.240	21.550	12.285	13,214
2023-04-20	21.900	22.556	21.900	21.900	12.484	10,761
2023-04-19	23.280	23.280	22.519	23.170	13.208	29,209
2023-04-18	23.910	24.160	23.320	24.160	13.772	18,155
2023-04-17	23.620	23.620	23.340	23.340	13.305	4,031
2023-04-14	23.400	23.498	23.400	23.400	13.339	10,693
2023-04-13	22.080	22.500	22.080	22.250	12.684	18,497
2023-04-12	21.960	22.035	21.960	21.960	12.518	7,216
2023-04-11	21.100	21.860	21.100	21.820	12.439	59,757
2023-04-06	20.770	20.959	20.540	20.630	11.760	5,122
2023-04-05	20.780	20.780	20.333	20.630	11.760	39,437

← NewerPage 15 of 22 · 1,263 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.