Bonava AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	30.060	30.740	30.060	30.740	17.523	27,830
2023-01-09	30.400	30.400	29.940	30.090	17.153	18,457
2023-01-06	29.960	29.960	29.960	29.960	17.079	0
2023-01-05	29.912	30.380	29.912	29.960	17.079	7,673
2023-01-04	29.020	30.060	29.020	29.960	17.079	32,223
2023-01-03	30.760	30.880	28.460	28.860	16.452	190,772
2022-12-30	29.640	29.640	29.440	29.620	16.885	5,663
2022-12-29	29.550	29.700	28.960	29.700	16.930	13,137
2022-12-28	29.180	29.900	29.180	29.530	16.834	18,832
2022-12-23	28.260	28.630	28.260	28.630	16.321	2,717
2022-12-22	27.870	27.920	27.360	27.360	15.597	25,813
2022-12-21	27.180	27.790	27.180	27.790	15.842	6,364
2022-12-20	26.520	27.420	26.294	27.200	15.505	26,265
2022-12-19	26.810	26.810	26.220	26.810	15.283	17,081
2022-12-16	27.890	28.140	26.800	26.870	15.317	136,446
2022-12-15	29.432	29.432	27.725	28.020	15.973	11,201
2022-12-14	29.550	30.400	29.300	30.350	17.301	58,499
2022-12-13	29.120	29.960	29.020	29.450	16.788	72,896
2022-12-12	29.400	29.400	28.842	29.080	16.577	49,780
2022-12-09	28.820	29.820	28.820	29.660	16.908	83,475
2022-12-08	28.980	29.000	27.960	28.180	16.064	11,786
2022-12-07	28.934	29.100	28.934	29.100	16.588	13,504
2022-12-06	28.460	28.460	27.960	28.160	16.053	17,277
2022-12-05	28.430	28.740	28.160	28.220	16.087	51,734
2022-12-02	28.300	28.440	28.140	28.140	16.041	68,682
2022-12-01	28.590	29.043	28.380	28.380	16.178	26,658
2022-11-30	29.100	29.100	27.780	28.180	16.064	1,804,972
2022-11-29	28.410	29.200	28.200	29.140	16.611	46,038
2022-11-28	28.140	28.539	27.880	28.470	16.229	38,320
2022-11-25	28.340	28.490	27.560	28.490	16.241	29,369
2022-11-24	27.460	28.520	27.280	28.000	15.961	40,519
2022-11-23	27.527	27.527	27.160	27.520	15.688	6,167
2022-11-22	28.280	28.400	27.720	27.870	15.887	35,692
2022-11-21	28.040	28.340	27.400	28.140	16.041	31,258
2022-11-18	28.380	28.380	27.600	28.060	15.996	10,273
2022-11-17	32.020	32.020	28.000	28.080	16.007	3,647
2022-11-16	32.060	32.060	31.600	32.000	18.242	5,822
2022-11-15	33.600	33.740	32.640	33.180	18.914	16,751
2022-11-14	34.160	34.160	33.680	33.680	19.199	18,659
2022-11-11	34.290	34.820	33.380	33.470	19.080	15,694
2022-11-10	33.700	34.120	31.860	33.960	19.359	26,226
2022-11-09	34.270	34.320	33.040	33.550	19.125	46,683
2022-11-08	34.460	34.680	33.660	34.290	19.547	49,197
2022-11-07	34.040	34.520	34.040	34.400	19.610	31,761
2022-11-04	32.430	32.800	32.160	32.750	18.669	11,507
2022-11-03	33.180	33.679	32.700	32.750	18.669	18,705
2022-11-02	33.140	34.070	32.480	34.070	19.422	87,021
2022-11-01	32.860	33.400	32.300	32.650	18.612	28,981
2022-10-31	31.803	32.440	31.803	32.340	18.435	5,863
2022-10-28	29.720	30.250	29.720	30.250	17.244	34,702
2022-10-27	28.360	29.020	28.360	28.840	16.440	12,706
2022-10-26	28.520	29.020	28.520	28.920	16.486	7,938
2022-10-25	27.910	28.360	27.842	28.360	16.167	245
2022-10-24	27.520	27.610	27.520	27.610	15.739	469
2022-10-21	27.000	27.000	26.506	26.910	15.340	4,872
2022-10-20	27.320	27.320	27.160	27.320	15.574	25,954
2022-10-19	28.880	28.880	27.340	27.440	15.642	1,580
2022-10-18	28.997	29.020	28.997	29.020	16.543	177
2022-10-17	28.484	28.743	28.484	28.530	16.264	13,149
2022-10-14	27.441	27.441	27.400	27.400	15.619	4,585

← NewerPage 17 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.