Canada markets open in 2 hours 4 minutes

Bonava AB (publ) (66B.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.7840-0.0110 (-1.38%)
As of 08:12AM CEST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20240.78400.78400.78400.78400.784011
May 07, 20240.77450.79500.77450.79500.7950-
May 06, 20240.78300.80650.78300.80650.8065-
May 03, 20240.74650.78550.74650.78550.7855-
May 02, 20240.83250.83250.83250.83250.8325-
Apr 30, 20240.79750.81100.79750.81100.8110-
Apr 29, 20240.80400.80650.80400.80650.8065-
Apr 26, 20240.75050.78200.75050.78200.7820-
Apr 25, 20240.77750.79950.77750.79950.7995-
Apr 24, 20240.81050.81050.81050.81050.8105-
Apr 23, 20240.81200.81200.81200.81200.8120-
Apr 22, 20240.83850.83850.83850.83850.8385-
Apr 19, 20240.82300.82300.82300.82300.8230-
Apr 18, 20240.81600.84000.81600.84000.8400-
Apr 17, 20240.81750.84750.81750.84750.8475-
Apr 16, 20240.86150.87250.86150.87250.8725-
Apr 15, 20240.87500.87850.87500.87850.8785-
Apr 12, 20240.87900.89900.87900.89900.8990-
Apr 11, 20240.85150.85150.85150.85150.8515-
Apr 10, 20240.84250.84250.84250.84250.8425-
Apr 09, 20240.86300.88100.86300.88100.8810-
Apr 08, 20240.83050.83050.83050.83050.8305-
Apr 05, 20240.87200.87200.86900.86900.8690-
Apr 04, 20240.86450.89250.86450.89250.8925-
Apr 03, 20240.81100.84000.80700.82400.8240-
Apr 02, 20240.86850.86850.83350.83350.8335-
Mar 28, 20240.79550.82550.79550.82550.8255-
Mar 27, 20240.72500.80900.72500.80900.8090-
Mar 26, 20240.69400.73300.69400.73300.7330-
Mar 25, 20240.69300.69450.68900.69450.6945-
Mar 22, 20240.66050.69000.66050.69000.6900-
Mar 21, 20240.68800.69150.68800.69150.6915-
Mar 20, 20240.67700.67700.67700.67700.6770-
Mar 19, 20240.67000.69000.67000.68900.6890-
Mar 18, 20240.67200.77000.67200.69650.696511
Mar 15, 20240.70450.70600.70450.70500.7050-
Mar 14, 20240.71300.71300.71300.71300.7130-
Mar 13, 20240.67900.69000.67900.69000.6900-
Mar 12, 20240.69200.69200.69200.69200.6920-
Mar 11, 20240.68700.68700.68500.68500.6850-
Mar 08, 20240.66800.66800.66800.66800.6680-
Mar 07, 20240.61800.69850.61800.69850.6985-
Mar 06, 20240.60550.65000.60550.65000.6500-
Mar 05, 20240.62600.63100.62600.63100.6310-
Mar 04, 20240.66850.66850.65600.65600.6560-
Mar 01, 20240.66450.66500.66450.66500.6650-
Feb 29, 20240.67200.67200.66550.66550.6655-
Feb 28, 20240.68350.69550.67800.67900.6790-
Feb 27, 20240.67800.70600.67800.70600.7060-
Feb 26, 20240.69800.71700.69800.71700.7170-
Feb 23, 20240.72400.72400.72050.72050.7205-
Feb 22, 20240.71800.84950.71800.84950.84951,515
Feb 21, 20240.73150.75800.73150.74300.7430-
Feb 20, 20240.74650.75650.74650.75650.7565-
Feb 19, 20240.74900.84650.72950.84650.84651,515
Feb 16, 20240.68150.68150.68150.68150.6815-
Feb 15, 20240.64450.67100.64450.67100.6710-
Feb 14, 20240.62400.63250.62400.63250.6325-
Feb 13, 20240.63050.70000.62150.70000.70003,000
Feb 12, 20240.63500.66400.63500.66400.6640-
Feb 09, 20240.63500.66700.63500.65150.6515-
Feb 08, 20240.66250.79300.66250.79300.793012,500
Feb 07, 20240.67660.67660.67660.67660.6766-
Feb 06, 20240.66900.67020.66140.66670.6667-
Feb 05, 20240.65450.66900.65450.66900.6690-
Feb 02, 20240.64110.64110.64110.64110.6411-
Feb 01, 20240.61320.66550.61320.66550.6655-
Jan 31, 20240.59630.59630.58230.58230.5823-
Jan 30, 20240.57480.59450.57480.59050.5905-
Jan 29, 20240.57420.57420.57130.57130.5713-
Jan 26, 20240.54510.58350.54510.58350.5835-
Jan 25, 20240.54510.54510.54510.54510.5451-
Jan 24, 20240.55850.55850.55790.55790.5579-
Jan 23, 20240.54540.60730.54540.55030.55036,875
Jan 22, 20240.55380.55380.53690.53690.5369-
Jan 19, 20240.59980.63000.55090.55090.55096,050
Jan 18, 20240.58760.60210.58760.60210.6021-
Jan 17, 20240.62070.68240.62070.68240.68241,718
Jan 16, 20240.65330.70970.65270.70970.70971,718
Jan 15, 20240.68990.68990.66490.66490.6649-
Jan 12, 20240.67710.67710.67710.67710.6771-
Jan 11, 20240.73820.75040.73820.75040.75041,718
Jan 10, 20240.69690.72370.69690.72370.7237-
Jan 09, 20240.70910.70910.70220.70220.7022-
Jan 08, 20240.70220.70220.68240.68240.6824-
Jan 05, 20240.69930.69930.69930.69930.6993-
Jan 04, 20240.67310.67310.67310.67310.6731-
Jan 03, 20240.70680.70680.70270.70270.7027-
Jan 02, 20240.72720.72720.72720.72720.72721,890
Dec 29, 20230.66550.66550.66550.66550.6655-
Dec 28, 20230.65500.72140.65500.72140.721413,579
Dec 27, 20230.63640.68470.63640.68470.6847-
Dec 22, 20230.57010.57010.57010.57010.5701-
Dec 21, 20230.68590.68590.61020.61020.61028,594
Dec 20, 20230.68180.70970.68180.70510.70516,875
Dec 19, 20230.64860.68010.64860.68010.6801-
Dec 18, 20230.64860.64860.64860.64860.6486-
Dec 15, 20230.61660.65740.61660.64170.64171,633
Dec 14, 20230.54920.54920.54920.54920.5492-
Dec 13, 20230.54950.55380.54950.55380.5538-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...