Bonava AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	53.025	53.750	53.025	53.025	28.314	39,766
2022-04-20	52.900	52.900	51.700	52.600	28.087	53,173
2022-04-19	52.762	52.762	52.050	52.350	27.953	37,054
2022-04-14	53.125	53.950	52.650	52.650	28.113	35,212
2022-04-13	53.399	53.399	52.250	52.650	28.113	30,781
2022-04-12	53.925	54.050	53.450	54.000	28.834	38,018
2022-04-11	55.499	55.499	54.200	54.650	29.181	19,878
2022-04-08	55.850	55.850	55.300	55.525	29.649	32,281
2022-04-07	56.500	57.550	55.883	56.200	30.009	38,249
2022-04-06	56.150	56.150	54.300	54.850	29.288	46,084
2022-04-05	58.200	58.200	55.900	56.100	29.956	1,046,242
2022-04-04	57.325	58.900	56.350	58.150	31.050	30,095
2022-04-01	59.275	59.600	58.700	58.700	30.410	36,833
2022-03-31	59.450	59.450	58.850	58.850	30.487	22,474
2022-03-30	60.969	60.969	59.950	60.850	31.523	42,832
2022-03-29	59.125	61.150	58.600	60.900	31.549	48,366
2022-03-28	57.925	58.363	57.675	57.675	29.879	18,812
2022-03-25	58.950	59.400	58.100	58.450	30.280	14,240
2022-03-24	59.225	59.582	57.750	58.150	30.125	15,150
2022-03-23	61.450	61.450	59.325	59.325	30.733	22,363
2022-03-22	61.750	61.750	60.850	61.175	31.692	42,663
2022-03-21	63.200	63.200	61.850	62.600	32.430	20,062
2022-03-18	62.550	64.000	61.900	63.575	32.935	55,729
2022-03-17	62.700	63.061	61.900	62.000	32.119	41,918
2022-03-16	60.950	63.200	60.433	63.025	32.650	76,369
2022-03-15	59.943	59.943	58.794	58.850	30.487	73,309
2022-03-14	61.575	63.900	61.100	61.425	31.821	69,447
2022-03-11	57.775	61.450	57.750	61.225	31.718	97,118
2022-03-10	58.844	58.844	57.537	58.000	30.047	87,977
2022-03-09	58.800	59.743	58.800	59.475	30.811	81,011
2022-03-08	56.050	58.381	55.994	57.475	29.775	42,450
2022-03-07	57.775	59.100	53.700	57.275	29.671	94,392
2022-03-04	59.775	60.700	58.800	59.075	30.604	117,385
2022-03-03	62.850	62.850	59.825	59.825	30.992	68,251
2022-03-02	62.750	63.100	62.331	62.500	32.378	117,015
2022-03-01	67.304	67.304	64.000	64.650	33.492	79,115
2022-02-28	66.250	68.000	65.750	67.675	35.059	61,524
2022-02-25	68.300	68.900	67.550	68.150	35.305	46,096
2022-02-24	68.350	68.570	66.350	67.725	35.085	61,352
2022-02-23	72.500	72.500	71.400	71.825	37.209	69,079
2022-02-22	70.900	73.315	70.000	72.550	37.585	73,797
2022-02-21	73.100	73.100	71.300	71.775	37.183	93,468
2022-02-18	74.307	74.307	73.312	73.575	38.116	33,846
2022-02-17	76.718	76.718	74.895	75.575	39.152	44,963
2022-02-16	77.825	77.825	76.900	77.825	40.317	36,794
2022-02-15	76.250	78.200	76.150	78.150	40.486	50,711
2022-02-14	77.125	77.125	75.200	77.125	39.955	53,986
2022-02-11	80.650	80.900	79.825	79.825	41.353	62,364
2022-02-10	80.500	81.300	80.259	81.225	42.079	61,327
2022-02-09	80.300	81.108	80.300	80.300	41.600	44,886
2022-02-08	80.650	81.200	79.425	79.425	41.146	35,513
2022-02-07	79.675	80.600	78.850	80.300	41.600	52,907
2022-02-04	80.200	80.450	77.718	79.275	41.069	100,793
2022-02-03	79.525	80.850	76.100	80.150	41.522	221,062
2022-02-02	80.500	81.700	80.400	81.125	42.027	54,246
2022-02-01	80.900	81.700	80.300	81.325	42.131	34,088
2022-01-31	80.750	81.350	79.600	80.800	41.859	15,772
2022-01-28	79.650	79.650	78.650	79.525	41.198	18,506
2022-01-27	79.850	80.850	79.850	79.875	41.379	24,529
2022-01-26	79.650	81.200	79.650	80.650	41.781	15,530

← NewerPage 20 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.