Bonava AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 7.918 | 7.965 | 7.720 | 7.778 | 7.778 | 8,450 |
| 2024-11-27 | 7.790 | 7.945 | 7.790 | 7.880 | 7.880 | 3,609 |
| 2024-11-26 | 7.795 | 7.795 | 7.728 | 7.728 | 7.728 | 1,350 |
| 2024-11-25 | 7.933 | 7.965 | 7.933 | 7.933 | 7.933 | 337 |
| 2024-11-22 | 7.915 | 7.915 | 7.815 | 7.913 | 7.913 | 17,161 |
| 2024-11-21 | 7.743 | 7.770 | 7.743 | 7.743 | 7.743 | 2,880 |
| 2024-11-20 | 7.860 | 7.860 | 7.825 | 7.825 | 7.825 | 299 |
| 2024-11-19 | 8.045 | 8.045 | 7.955 | 8.045 | 8.045 | 2,603 |
| 2024-11-18 | 8.010 | 8.010 | 7.990 | 8.000 | 8.000 | 2,473 |
| 2024-11-15 | 7.973 | 8.420 | 7.915 | 8.285 | 8.285 | 2,422 |
| 2024-11-14 | 8.060 | 8.060 | 8.030 | 8.030 | 8.030 | 1,000 |
| 2024-11-13 | 8.070 | 8.255 | 7.910 | 8.168 | 8.168 | 12,402 |
| 2024-11-12 | 7.915 | 7.915 | 7.850 | 7.885 | 7.885 | 1,102 |
| 2024-11-11 | 8.260 | 8.400 | 8.060 | 8.260 | 8.260 | 3,525 |
| 2024-11-08 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 0 |
| 2024-11-07 | 8.165 | 8.215 | 8.165 | 8.215 | 8.215 | 932 |
| 2024-11-06 | 8.323 | 8.323 | 8.015 | 8.323 | 8.323 | 4,901 |
| 2024-11-05 | 8.635 | 8.635 | 8.373 | 8.373 | 8.373 | 740 |
| 2024-11-04 | 8.645 | 8.645 | 8.640 | 8.640 | 8.640 | 4,036 |
| 2024-11-01 | 9.193 | 9.280 | 8.715 | 9.280 | 9.280 | 1,950 |
| 2024-10-31 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 0 |
| 2024-10-30 | 9.165 | 9.230 | 9.165 | 9.230 | 9.230 | 752 |
| 2024-10-29 | 9.205 | 9.205 | 9.170 | 9.205 | 9.205 | 660 |
| 2024-10-28 | 8.993 | 9.255 | 8.980 | 9.255 | 9.255 | 3,850 |
| 2024-10-25 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2024-10-24 | 9.245 | 9.490 | 9.245 | 9.245 | 9.245 | 8,354 |
| 2024-10-23 | 8.650 | 8.790 | 8.650 | 8.650 | 8.650 | 1,909 |
| 2024-10-22 | 8.650 | 8.865 | 8.650 | 8.865 | 8.865 | 2,374 |
| 2024-10-21 | 8.890 | 8.890 | 8.695 | 8.695 | 8.695 | 492 |
| 2024-10-18 | 9.265 | 9.265 | 9.265 | 9.265 | 9.265 | 0 |
| 2024-10-17 | 9.108 | 9.290 | 9.108 | 9.108 | 9.108 | 2,463 |
| 2024-10-16 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2024-10-15 | 9.200 | 9.260 | 9.200 | 9.200 | 9.200 | 476 |
| 2024-10-14 | 9.000 | 9.020 | 8.930 | 9.020 | 9.020 | 800 |
| 2024-10-11 | 8.875 | 9.065 | 8.875 | 8.875 | 8.875 | 334 |
| 2024-10-10 | 8.730 | 8.730 | 8.685 | 8.685 | 8.685 | 1,502 |
| 2024-10-09 | 8.630 | 8.820 | 8.565 | 8.630 | 8.630 | 5,118 |
| 2024-10-08 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 450 |
| 2024-10-07 | 8.630 | 8.825 | 8.580 | 8.723 | 8.723 | 5,456 |
| 2024-10-04 | 8.588 | 8.770 | 8.588 | 8.588 | 8.588 | 1,983 |
| 2024-10-03 | 8.350 | 8.620 | 8.350 | 8.543 | 8.543 | 4,661 |
| 2024-10-02 | 8.123 | 8.123 | 8.123 | 8.123 | 8.123 | 0 |
| 2024-10-01 | 8.225 | 8.225 | 8.225 | 8.225 | 8.225 | 0 |
| 2024-09-30 | 8.148 | 8.170 | 8.148 | 8.148 | 8.148 | 2,674 |
| 2024-09-27 | 7.913 | 7.913 | 7.913 | 7.913 | 7.913 | 0 |
| 2024-09-26 | 7.703 | 7.983 | 7.685 | 7.983 | 7.983 | 831 |
| 2024-09-25 | 7.875 | 7.875 | 7.705 | 7.753 | 7.753 | 2,309 |
| 2024-09-24 | 8.020 | 8.020 | 7.988 | 7.988 | 7.988 | 525 |
| 2024-09-23 | 8.055 | 8.103 | 8.055 | 8.103 | 8.103 | 886 |
| 2024-09-20 | 8.100 | 8.100 | 8.065 | 8.065 | 8.065 | 707 |
| 2024-09-19 | 8.123 | 8.123 | 8.123 | 8.123 | 8.123 | 0 |
| 2024-09-18 | 8.133 | 8.133 | 8.045 | 8.133 | 8.133 | 1,050 |
| 2024-09-17 | 8.170 | 8.193 | 8.170 | 8.193 | 8.193 | 1,379 |
| 2024-09-16 | 8.200 | 8.250 | 8.170 | 8.200 | 8.200 | 2,105 |
| 2024-09-13 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 0 |
| 2024-09-12 | 8.103 | 8.103 | 8.103 | 8.103 | 8.103 | 0 |
| 2024-09-11 | 8.235 | 8.375 | 8.065 | 8.065 | 8.065 | 1,178 |
| 2024-09-10 | 8.123 | 8.123 | 8.123 | 8.123 | 8.123 | 0 |
| 2024-09-09 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-09-06 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 0 |
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.