Bonava AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	21.600	21.684	21.080	21.120	12.039	34,293
2023-04-03	21.600	21.720	21.400	21.490	12.250	15,258
2023-03-31	21.600	21.820	21.580	21.780	12.416	35,744
2023-03-30	20.700	21.840	20.700	21.780	12.416	46,301
2023-03-29	19.560	20.490	19.460	20.490	11.680	19,239
2023-03-28	20.140	20.140	19.520	19.595	11.170	21,817
2023-03-27	20.430	20.500	20.060	20.060	11.435	76,308
2023-03-24	20.480	20.480	20.200	20.200	11.515	10,062
2023-03-23	21.000	21.060	20.782	20.860	11.891	2,771
2023-03-22	21.270	21.400	21.020	21.250	12.114	57,677
2023-03-21	21.780	21.820	21.300	21.350	12.171	2,690
2023-03-20	21.797	21.980	21.797	21.960	12.518	4,863
2023-03-17	22.920	22.920	22.155	22.370	12.752	357,415
2023-03-16	22.440	22.580	21.940	22.580	12.872	21,775
2023-03-15	22.580	22.620	21.780	22.580	12.872	26,872
2023-03-14	23.300	23.520	22.620	22.680	12.929	16,249
2023-03-13	23.670	23.670	22.380	23.670	13.493	108,482
2023-03-10	23.260	23.820	23.100	23.810	13.573	27,477
2023-03-09	23.580	23.580	23.364	23.420	13.351	16,656
2023-03-08	23.340	23.700	23.100	23.440	13.362	44,189
2023-03-07	23.360	23.500	23.360	23.360	13.316	9,458
2023-03-06	23.480	23.500	23.160	23.340	13.305	18,940
2023-03-03	23.200	23.200	23.060	23.090	13.162	1,118
2023-03-02	23.460	23.460	23.040	23.150	13.197	12,079
2023-03-01	23.750	24.040	23.422	23.460	13.373	77,216
2023-02-28	23.360	23.610	23.153	23.610	13.459	6,994
2023-02-27	23.280	23.480	23.280	23.400	13.339	10,700
2023-02-24	23.630	23.680	23.000	23.260	13.259	31,354
2023-02-23	23.560	23.730	23.560	23.730	13.527	6,003
2023-02-22	23.440	23.620	23.240	23.460	13.373	58,298
2023-02-21	23.770	23.880	23.280	23.360	13.316	26,545
2023-02-20	23.400	24.140	23.220	23.830	13.584	130,305
2023-02-17	23.610	23.880	23.380	23.630	13.470	40,909
2023-02-16	23.830	23.930	23.640	23.930	13.641	31,281
2023-02-15	24.500	24.500	23.840	23.930	13.641	59,178
2023-02-14	25.122	25.122	24.500	24.690	14.075	53,626
2023-02-13	24.880	25.120	24.800	25.120	14.320	11,756
2023-02-10	24.760	24.860	24.760	24.860	14.171	2,059
2023-02-09	24.610	24.800	24.400	24.800	14.137	3,987
2023-02-08	25.300	25.300	24.420	24.430	13.926	98,897
2023-02-07	25.440	25.440	24.660	24.980	14.240	101,304
2023-02-06	27.400	27.416	25.720	25.720	14.662	44,757
2023-02-03	28.900	29.260	27.680	27.970	15.944	150,091
2023-02-02	29.800	29.900	27.200	29.450	16.788	215,550
2023-02-01	32.200	33.700	32.200	33.530	19.114	103,104
2023-01-31	31.360	31.780	31.349	31.710	18.076	3,250
2023-01-30	32.840	32.840	31.420	31.560	17.991	44,632
2023-01-27	31.540	32.837	31.540	32.430	18.487	39,695
2023-01-26	31.820	31.820	31.180	31.440	17.922	28,002
2023-01-25	32.200	32.280	31.660	32.000	18.242	33,219
2023-01-24	32.530	32.560	32.140	32.430	18.487	27,298
2023-01-23	31.950	32.260	31.878	32.020	18.253	5,581
2023-01-20	32.320	32.340	31.760	32.060	18.276	5,549
2023-01-19	33.320	33.320	31.760	32.040	18.264	36,868
2023-01-18	33.350	33.840	33.200	33.840	19.290	70,706
2023-01-17	33.840	33.840	33.300	33.800	19.268	15,828
2023-01-16	32.630	33.960	32.620	33.960	19.359	9,074
2023-01-13	32.700	32.700	32.160	32.240	18.378	4,714
2023-01-12	31.650	32.700	31.240	32.340	18.435	15,766
2023-01-11	30.850	31.680	30.740	31.650	18.042	31,200

← NewerPage 16 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.