Bonava AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 45.240 | 45.240 | 45.240 | 45.240 | 41.329 | 37 |
| 2021-12-01 | 44.445 | 45.695 | 44.445 | 45.695 | 41.744 | 355 |
| 2021-11-30 | 44.104 | 44.331 | 44.104 | 44.331 | 40.498 | 222 |
| 2021-11-29 | 44.558 | 44.558 | 44.558 | 44.558 | 40.706 | 1,538 |
| 2021-11-26 | 45.809 | 45.809 | 44.558 | 44.558 | 40.706 | 12,016 |
| 2021-11-25 | 45.013 | 45.695 | 45.013 | 45.695 | 41.744 | 3,225 |
| 2021-11-24 | 46.263 | 46.491 | 45.695 | 46.491 | 42.471 | 4,251 |
| 2021-11-23 | 46.945 | 46.945 | 46.263 | 46.263 | 42.264 | 79 |
| 2021-11-22 | 46.718 | 47.173 | 46.718 | 47.173 | 43.094 | 461 |
| 2021-11-19 | 48.309 | 48.309 | 46.945 | 47.173 | 43.094 | 2,784 |
| 2021-11-18 | 48.196 | 48.196 | 47.741 | 47.741 | 43.614 | 341 |
| 2021-11-17 | 48.537 | 48.878 | 48.537 | 48.878 | 44.652 | 1,100 |
| 2021-11-16 | 48.537 | 48.537 | 48.537 | 48.537 | 44.340 | 1,191 |
| 2021-11-15 | 48.878 | 48.991 | 48.764 | 48.764 | 44.548 | 1,698 |
| 2021-11-12 | 47.400 | 48.650 | 47.400 | 48.650 | 44.444 | 1,775 |
| 2021-11-11 | 47.173 | 48.537 | 47.173 | 48.537 | 44.340 | 162 |
| 2021-11-10 | 47.741 | 47.855 | 47.741 | 47.855 | 43.717 | 385 |
| 2021-11-09 | 48.878 | 48.878 | 47.741 | 47.741 | 43.614 | 5,472 |
| 2021-11-08 | 48.309 | 48.878 | 48.309 | 48.878 | 44.652 | 213 |
| 2021-11-05 | 48.309 | 48.309 | 48.309 | 48.309 | 44.133 | 554 |
| 2021-11-04 | 47.968 | 48.196 | 47.968 | 48.196 | 44.029 | 1,770 |
| 2021-11-03 | 48.309 | 48.309 | 47.968 | 47.968 | 43.821 | 1,049 |
| 2021-11-02 | 48.878 | 48.878 | 48.309 | 48.309 | 44.133 | 683 |
| 2021-11-01 | 50.128 | 50.128 | 48.764 | 48.878 | 44.652 | 3,793 |
| 2021-10-29 | 48.196 | 50.128 | 48.196 | 50.128 | 45.794 | 1,052 |
| 2021-10-28 | 48.537 | 48.537 | 48.309 | 48.309 | 44.133 | 2,301 |
| 2021-10-27 | 49.446 | 50.014 | 49.446 | 50.014 | 45.690 | 665 |
| 2021-10-26 | 49.901 | 50.014 | 49.446 | 49.446 | 45.171 | 3,781 |
| 2021-10-25 | 49.901 | 49.901 | 49.901 | 49.901 | 45.587 | 357 |
| 2021-10-22 | 48.764 | 48.764 | 48.650 | 48.650 | 44.444 | 199 |
| 2021-10-21 | 48.764 | 48.764 | 48.764 | 48.764 | 44.548 | 560 |
| 2021-10-20 | 48.878 | 48.878 | 48.650 | 48.650 | 44.444 | 7,839 |
| 2021-10-19 | 48.537 | 48.991 | 48.537 | 48.991 | 44.756 | 2,308 |
| 2021-10-18 | 48.309 | 48.537 | 48.309 | 48.537 | 44.340 | 1,365 |
| 2021-10-15 | 47.855 | 47.855 | 47.855 | 47.855 | 43.717 | 215 |
| 2021-10-14 | 46.150 | 47.968 | 46.150 | 47.968 | 43.821 | 2,949 |
← NewerPage 21 of 21 · 1,236 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-30 | 0.9946 SEK |
| 2022-04-04 | 0.9946 SEK |
| 2021-10-01 | 0.9094 SEK |
| 2021-04-01 | 2.0745 SEK |
| 2020-09-30 | 1.5000 SEK |
| 2020-04-01 | 1.5000 SEK |
| 2019-10-10 | 1.4777 SEK |
| 2019-10-09 | 25.0700 SEK |
| 2019-04-11 | 1.4777 SEK |
| 2019-04-10 | 2.6000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.