Bonava AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	78.550	79.850	78.550	79.025	40.939	3,295
2022-01-24	81.925	82.050	77.750	79.375	41.120	27,674
2022-01-21	81.125	81.750	80.250	81.075	42.001	30,372
2022-01-20	80.100	82.050	80.100	80.950	41.936	11,815
2022-01-19	79.000	80.295	79.000	79.925	41.405	28,613
2022-01-18	79.750	79.750	78.550	79.525	41.198	16,618
2022-01-17	80.100	80.100	78.450	79.875	41.379	33,381
2022-01-14	81.125	82.200	79.700	80.550	41.729	5,401
2022-01-13	80.250	82.450	80.250	82.450	42.713	8,187
2022-01-12	79.225	80.800	78.250	79.375	41.120	9,204
2022-01-11	78.050	78.560	77.625	77.625	40.214	25,113
2022-01-10	79.500	79.500	75.753	75.775	39.255	1,626,187
2022-01-07	79.400	79.400	78.600	78.600	40.719	40,112
2022-01-06	80.350	80.350	80.350	80.350	41.625	0
2022-01-05	80.450	80.800	80.250	80.350	41.625	22,409
2022-01-04	79.700	81.092	79.700	80.350	41.625	9,442
2021-12-31	78.900	78.900	78.900	78.900	40.874	0
2021-12-30	78.900	78.900	78.100	78.900	40.874	2,469
2021-12-29	78.100	78.826	78.100	78.100	40.460	3,167
2021-12-24	77.075	77.075	77.075	77.075	39.929	0
2021-12-23	77.075	77.805	77.075	77.075	39.929	1,472
2021-12-22	76.450	76.529	76.067	76.450	39.605	8,881
2021-12-21	76.000	76.450	76.000	76.000	39.372	18,000
2021-12-20	75.650	75.650	73.800	74.400	38.543	44,081
2021-12-17	75.050	76.150	75.050	75.675	39.204	9,171
2021-12-16	74.700	75.500	73.850	75.025	38.867	33,315
2021-12-15	77.150	77.150	73.797	74.150	38.414	190,536
2021-12-14	81.800	81.800	78.600	78.600	40.719	48,475
2021-12-13	83.258	83.258	82.100	82.100	42.532	29,391
2021-12-10	81.875	83.350	81.750	82.850	42.921	8,875
2021-12-09	82.450	82.500	81.772	82.350	42.662	6,666
2021-12-08	82.900	83.250	82.050	82.600	42.791	19,033
2021-12-07	82.400	82.856	82.400	82.400	42.687	2,089
2021-12-06	80.850	81.675	80.000	81.675	42.312	3,257
2021-12-03	80.950	81.500	79.700	79.825	41.353	50,028
2021-12-02	80.550	81.050	79.200	80.200	41.548	21,302
2021-12-01	80.050	81.400	80.050	81.325	42.131	10,765
2021-11-30	78.250	79.750	77.100	79.125	40.991	100,730
2021-11-29	79.425	79.550	78.358	78.450	40.641	13,189
2021-11-26	79.701	79.701	78.200	78.750	40.797	13,223
2021-11-25	82.300	82.400	81.750	82.000	42.480	15,861
2021-11-24	82.250	82.750	81.400	81.425	42.182	63,039
2021-11-23	83.050	83.050	81.650	82.150	42.558	13,721
2021-11-22	83.875	84.900	83.650	84.050	43.542	35,998
2021-11-19	84.400	84.400	83.450	83.725	43.374	24,039
2021-11-18	85.675	85.675	84.550	85.675	44.384	19,974
2021-11-17	86.300	86.300	85.439	86.250	44.682	19,799
2021-11-16	86.441	86.800	86.441	86.800	44.967	4,155
2021-11-15	86.650	86.650	86.300	86.300	44.708	7,897
2021-11-12	85.350	86.650	85.350	85.575	44.332	19,988
2021-11-11	84.950	84.950	84.611	84.950	44.008	5,447
2021-11-10	84.650	84.892	84.445	84.750	43.905	3,275
2021-11-09	85.900	85.900	84.250	84.750	43.905	14,057
2021-11-08	86.100	86.250	85.600	86.100	44.604	37,112
2021-11-05	85.450	86.000	85.450	86.000	44.552	8,102
2021-11-04	85.825	86.000	85.224	86.000	44.552	89,240
2021-11-03	85.675	85.750	85.050	85.475	44.280	81,287
2021-11-02	86.250	86.900	84.900	84.900	43.983	20,516
2021-11-01	85.575	86.300	85.200	86.300	44.708	119,307
2021-10-29	87.300	87.300	83.050	84.050	43.542	171,237

← NewerPage 21 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.