Bonava AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	32.241	33.350	32.241	33.350	17.808	33,015
2022-07-18	31.803	32.176	31.803	32.160	17.173	26,779
2022-07-15	30.350	30.900	30.244	30.830	16.462	54,613
2022-07-14	30.325	30.325	29.960	29.960	15.998	37,406
2022-07-13	30.950	31.102	30.520	30.520	16.297	16,884
2022-07-12	30.364	31.240	30.364	31.130	16.623	7,315
2022-07-11	30.460	30.697	30.379	30.580	16.329	100,189
2022-07-08	31.880	32.200	31.880	32.140	17.162	14,548
2022-07-07	31.512	31.800	31.512	31.750	16.954	40,713
2022-07-06	30.480	31.680	30.480	31.480	16.809	17,847
2022-07-05	29.860	30.370	29.760	30.370	16.217	10,062
2022-07-04	30.220	30.220	29.620	29.620	15.816	49,826
2022-07-01	29.960	30.510	29.960	30.210	16.131	20,583
2022-06-30	29.780	29.780	29.360	29.780	15.902	33,790
2022-06-29	30.677	30.677	30.440	30.560	16.318	53,308
2022-06-28	31.170	31.180	30.691	30.950	16.526	39,373
2022-06-27	31.150	31.596	30.720	31.030	16.569	52,875
2022-06-24	29.960	29.960	29.960	29.960	15.998	0
2022-06-23	31.050	31.454	29.960	29.960	15.998	57,375
2022-06-22	31.220	31.260	29.780	30.930	16.516	38,641
2022-06-21	32.450	32.640	31.340	31.340	16.735	19,158
2022-06-20	32.000	32.000	31.660	31.850	17.007	8,508
2022-06-17	32.020	32.280	31.443	31.930	17.050	107,607
2022-06-16	33.300	33.300	31.440	31.460	16.799	22,871
2022-06-15	32.820	33.700	32.800	33.700	17.995	8,677
2022-06-14	32.940	32.940	32.040	32.920	17.578	143,601
2022-06-13	32.980	33.140	32.307	33.140	17.696	26,019
2022-06-10	34.769	34.769	33.220	33.290	17.776	46,222
2022-06-09	35.340	35.340	34.860	34.970	18.673	91,374
2022-06-08	36.449	36.449	35.940	36.280	19.373	67,796
2022-06-07	37.360	37.360	36.979	36.980	19.746	42,748
2022-06-06	39.480	39.480	39.480	39.480	21.081	0
2022-06-01	40.530	40.600	38.976	39.480	21.081	132,126
2022-05-31	40.580	40.580	40.120	40.550	21.653	758,843
2022-05-30	40.860	41.800	40.860	40.880	21.829	30,892
2022-05-27	40.620	40.620	40.000	40.590	21.674	64,227
2022-05-26	39.670	39.670	39.670	39.670	21.183	0
2022-05-25	40.100	40.100	39.670	39.670	21.183	68,263
2022-05-24	40.470	40.540	39.670	39.670	21.183	43,580
2022-05-23	41.550	41.840	40.120	40.180	21.455	147,008
2022-05-20	41.530	41.780	40.840	40.880	21.829	51,310
2022-05-19	40.940	41.120	40.660	40.980	21.882	102,276
2022-05-18	43.480	43.480	41.420	41.550	22.186	47,029
2022-05-17	43.000	44.060	43.000	43.440	23.196	22,963
2022-05-16	42.850	42.850	42.240	42.850	22.881	22,065
2022-05-13	43.020	44.040	43.020	43.500	23.228	20,157
2022-05-12	43.280	43.280	40.880	42.070	22.464	51,971
2022-05-11	44.633	44.633	43.930	43.930	23.457	104,812
2022-05-10	44.100	44.560	43.910	43.910	23.447	40,094
2022-05-09	43.920	43.920	43.500	43.540	23.249	55,881
2022-05-06	44.300	44.847	43.740	44.800	23.922	137,065
2022-05-05	46.190	46.288	44.040	44.120	23.559	67,305
2022-05-04	46.340	46.340	45.380	45.760	24.434	61,223
2022-05-03	47.110	48.205	46.800	46.970	25.081	95,663
2022-04-29	50.244	50.244	48.180	48.320	25.801	59,981
2022-04-28	49.732	49.732	49.081	49.425	26.391	49,300
2022-04-27	50.050	50.050	48.460	48.610	25.956	97,509
2022-04-26	50.508	50.508	49.740	50.305	26.861	75,667
2022-04-25	51.775	51.817	50.600	51.625	27.566	21,791
2022-04-22	53.475	53.572	52.400	52.500	28.033	25,077

← NewerPage 19 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.