Bonava AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	27.050	27.050	26.680	27.050	15.420	183
2022-10-12	28.897	28.897	27.480	27.480	15.665	8,817
2022-10-11	28.100	29.020	27.500	28.800	16.417	206,781
2022-10-10	27.260	28.059	27.260	28.040	15.984	25,149
2022-10-07	26.150	26.560	25.583	25.620	14.605	7,384
2022-10-06	26.100	26.250	26.100	26.250	14.964	966
2022-10-05	25.857	25.857	25.570	25.570	14.576	1,563
2022-10-04	26.054	26.300	26.054	26.210	14.941	2,250
2022-10-03	25.660	25.660	25.140	25.660	14.627	6,560
2022-09-30	26.170	26.240	25.811	26.110	14.884	358
2022-09-29	28.600	28.600	27.520	27.650	14.764	13,063
2022-09-28	29.420	29.420	28.760	29.310	15.651	4,293
2022-09-27	30.380	30.380	29.860	30.170	16.110	22,340
2022-09-26	31.900	31.900	31.160	31.360	16.745	858
2022-09-23	33.760	33.760	32.520	32.730	17.477	6,055
2022-09-22	34.219	34.219	33.960	33.960	18.134	626
2022-09-21	34.660	34.899	34.660	34.660	18.507	4,069
2022-09-20	35.620	35.620	34.847	35.050	18.716	2,443
2022-09-16	34.700	35.780	34.700	35.560	18.988	90,527
2022-09-15	35.259	35.259	34.820	34.830	18.598	813
2022-09-14	36.177	36.177	35.753	36.160	19.308	6,375
2022-09-13	39.840	39.840	37.360	37.410	19.976	7,874
2022-09-12	39.900	40.220	39.900	40.220	21.476	546
2022-09-09	38.660	39.220	38.620	39.220	20.942	1,325
2022-09-08	38.280	38.280	37.880	38.070	20.328	1,453
2022-09-07	37.600	37.763	37.572	37.700	20.131	1,486
2022-09-06	37.860	38.080	37.600	37.860	20.216	1,146
2022-09-05	37.640	37.950	37.640	37.640	20.099	2,385
2022-09-02	38.010	38.270	37.280	38.270	20.435	5,094
2022-09-01	37.779	37.779	37.620	37.620	20.088	581
2022-08-31	38.830	38.888	38.660	38.760	20.697	6,582
2022-08-30	38.050	38.496	37.960	37.960	20.269	4,565
2022-08-26	38.975	38.975	38.375	38.400	20.505	763
2022-08-25	39.300	40.340	39.300	39.970	21.343	7,047
2022-08-24	37.900	39.405	37.784	39.300	20.985	39,327
2022-08-23	36.500	37.660	36.500	36.690	19.591	889
2022-08-22	36.757	36.757	36.500	36.650	19.570	1,106
2022-08-19	37.840	37.840	37.360	37.430	19.987	4,311
2022-08-18	38.990	39.120	38.330	38.330	20.467	5,329
2022-08-17	38.680	38.680	38.440	38.680	20.654	54,266
2022-08-16	40.053	40.053	39.500	39.500	21.092	5,089
2022-08-15	39.860	39.860	39.790	39.790	21.247	308
2022-08-12	39.890	40.097	39.600	40.000	21.359	27,462
2022-08-11	39.890	40.040	39.420	40.040	21.380	31,601
2022-08-10	37.820	39.690	37.687	39.690	21.193	32,561
2022-08-09	37.461	37.461	37.205	37.270	19.901	11,637
2022-08-08	36.900	38.000	36.880	37.980	20.280	29,944
2022-08-05	37.005	37.005	36.700	36.800	19.650	19,610
2022-08-04	37.380	37.380	37.100	37.100	19.810	22,919
2022-08-03	37.000	37.470	36.740	37.470	20.008	22,007
2022-08-02	36.439	36.439	36.140	36.320	19.394	19,966
2022-08-01	37.960	37.960	37.360	37.370	19.954	21,826
2022-07-29	37.290	37.736	37.280	37.660	20.109	29,426
2022-07-28	37.020	37.360	36.760	36.800	19.650	16,533
2022-07-27	37.180	37.342	36.780	37.120	19.821	16,676
2022-07-26	37.460	37.460	36.680	36.800	19.650	34,275
2022-07-25	37.834	37.834	37.430	37.430	19.987	38,378
2022-07-22	36.800	37.380	36.660	37.180	19.853	74,262
2022-07-21	35.880	37.140	35.880	36.840	19.672	34,667
2022-07-20	33.123	33.123	32.470	32.470	17.338	77,222

← NewerPage 18 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.