Bonava AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 11.045 | 11.045 | 10.920 | 11.045 | 11.045 | 1,282 |
| 2025-02-24 | 10.740 | 11.100 | 10.740 | 11.035 | 11.035 | 2,258 |
| 2025-02-21 | 10.675 | 10.820 | 10.615 | 10.615 | 10.615 | 2,173 |
| 2025-02-20 | 10.695 | 10.940 | 10.685 | 10.685 | 10.685 | 8,605 |
| 2025-02-19 | 10.580 | 10.850 | 10.580 | 10.820 | 10.820 | 30,683 |
| 2025-02-18 | 10.073 | 10.235 | 10.000 | 10.235 | 10.235 | 3,404 |
| 2025-02-17 | 10.140 | 10.140 | 9.960 | 10.050 | 10.050 | 7,237 |
| 2025-02-14 | 10.540 | 10.540 | 10.480 | 10.480 | 10.480 | 1,421 |
| 2025-02-13 | 10.745 | 10.800 | 10.740 | 10.745 | 10.745 | 4,376 |
| 2025-02-12 | 10.840 | 10.950 | 10.650 | 10.655 | 10.655 | 9,541 |
| 2025-02-11 | 10.810 | 10.810 | 10.715 | 10.715 | 10.715 | 1,500 |
| 2025-02-10 | 10.500 | 10.930 | 10.500 | 10.930 | 10.930 | 8,937 |
| 2025-02-07 | 10.335 | 10.345 | 10.265 | 10.265 | 10.265 | 3,149 |
| 2025-02-06 | 9.945 | 10.310 | 9.945 | 10.248 | 10.248 | 14,638 |
| 2025-02-05 | 9.640 | 9.745 | 9.545 | 9.743 | 9.743 | 3,747 |
| 2025-02-04 | 9.405 | 9.635 | 9.405 | 9.635 | 9.635 | 15,125 |
| 2025-02-03 | 8.835 | 8.835 | 8.795 | 8.835 | 8.835 | 817 |
| 2025-01-31 | 8.885 | 9.030 | 8.745 | 9.015 | 9.015 | 4,507 |
| 2025-01-30 | 8.685 | 8.830 | 8.685 | 8.685 | 8.685 | 2,748 |
| 2025-01-29 | 8.645 | 8.775 | 8.645 | 8.743 | 8.743 | 4,758 |
| 2025-01-28 | 8.575 | 8.575 | 8.480 | 8.490 | 8.490 | 1,669 |
| 2025-01-27 | 8.573 | 8.573 | 8.573 | 8.573 | 8.573 | 0 |
| 2025-01-24 | 8.303 | 8.305 | 8.303 | 8.303 | 8.303 | 1,400 |
| 2025-01-23 | 8.020 | 8.295 | 8.020 | 8.020 | 8.020 | 733 |
| 2025-01-22 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 0 |
| 2025-01-21 | 8.215 | 8.255 | 8.050 | 8.133 | 8.133 | 3,457 |
| 2025-01-20 | 8.565 | 8.565 | 8.323 | 8.323 | 8.323 | 1,396 |
| 2025-01-17 | 8.595 | 8.610 | 8.595 | 8.605 | 8.605 | 1,103 |
| 2025-01-16 | 8.388 | 8.388 | 8.388 | 8.388 | 8.388 | 0 |
| 2025-01-15 | 8.260 | 8.363 | 8.260 | 8.363 | 8.363 | 925 |
| 2025-01-14 | 8.010 | 8.140 | 8.010 | 8.010 | 8.010 | 1,085 |
| 2025-01-13 | 8.000 | 8.000 | 7.990 | 7.993 | 7.993 | 1,772 |
| 2025-01-10 | 8.388 | 8.465 | 8.040 | 8.040 | 8.040 | 942 |
| 2025-01-09 | 8.348 | 8.500 | 8.348 | 8.348 | 8.348 | 3,604 |
| 2025-01-08 | 8.353 | 8.353 | 8.353 | 8.353 | 8.353 | 0 |
| 2025-01-07 | 8.583 | 8.725 | 8.583 | 8.583 | 8.583 | 4,487 |
| 2025-01-06 | 8.475 | 8.475 | 8.475 | 8.475 | 8.475 | 0 |
| 2025-01-03 | 8.480 | 8.480 | 8.450 | 8.475 | 8.475 | 2,046 |
| 2025-01-02 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 0 |
| 2024-12-31 | 7.918 | 7.918 | 7.918 | 7.918 | 7.918 | 0 |
| 2024-12-30 | 7.918 | 7.918 | 7.918 | 7.918 | 7.918 | 0 |
| 2024-12-27 | 7.900 | 7.908 | 7.900 | 7.908 | 7.908 | 1,238 |
| 2024-12-24 | 7.748 | 7.748 | 7.748 | 7.748 | 7.748 | 0 |
| 2024-12-23 | 7.660 | 7.748 | 7.560 | 7.748 | 7.748 | 4,951 |
| 2024-12-20 | 7.743 | 7.750 | 7.660 | 7.660 | 7.660 | 1,291 |
| 2024-12-19 | 7.875 | 7.910 | 7.775 | 7.820 | 7.820 | 8,563 |
| 2024-12-18 | 7.960 | 8.010 | 7.960 | 8.010 | 8.010 | 2,069 |
| 2024-12-17 | 8.148 | 8.148 | 7.815 | 8.148 | 8.148 | 2,235 |
| 2024-12-16 | 8.538 | 8.538 | 8.225 | 8.538 | 8.538 | 271 |
| 2024-12-13 | 8.405 | 8.470 | 8.405 | 8.470 | 8.470 | 103 |
| 2024-12-12 | 8.153 | 8.230 | 8.100 | 8.153 | 8.153 | 4,252 |
| 2024-12-11 | 8.065 | 8.195 | 8.035 | 8.158 | 8.158 | 4,657 |
| 2024-12-10 | 8.128 | 8.160 | 8.128 | 8.128 | 8.128 | 494 |
| 2024-12-09 | 8.420 | 8.470 | 8.225 | 8.250 | 8.250 | 3,379 |
| 2024-12-06 | 8.395 | 8.535 | 8.395 | 8.518 | 8.518 | 5,189 |
| 2024-12-05 | 8.055 | 8.055 | 8.055 | 8.055 | 8.055 | 0 |
| 2024-12-04 | 7.900 | 8.113 | 7.900 | 8.113 | 8.113 | 8,696 |
| 2024-12-03 | 7.695 | 7.900 | 7.695 | 7.825 | 7.825 | 10,281 |
| 2024-12-02 | 7.695 | 7.695 | 7.695 | 7.695 | 7.695 | 0 |
| 2024-11-29 | 7.738 | 7.768 | 7.705 | 7.768 | 7.768 | 164 |
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.