Bonava AB (publ) (LON:0RHA)
London · Delayed Price · Currency is GBP · Price in SEK 11.02
+0.00 (0.04%)
At close: Oct 16, 2025
Bonava AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 10.95 | 11.00 | 10.90 | 10.92 | 10.92 | -0.56% | 14,547 |
| Oct 20, 2025 | 11.26 | 11.00 | 10.98 | 10.98 | 10.98 | 0.80% | 3,906 |
| Oct 17, 2025 | 10.95 | 11.12 | 10.89 | 10.89 | 10.89 | -1.15% | 7,813 |
| Oct 16, 2025 | 11.17 | 11.02 | 10.92 | 11.02 | 11.02 | 0.04% | 4,895 |
| Oct 15, 2025 | 10.91 | 11.02 | 10.90 | 11.02 | 11.02 | 0.51% | 5,887 |
| Oct 14, 2025 | 11.34 | 11.12 | 10.96 | 10.96 | 10.96 | -0.90% | 4,821 |
| Oct 13, 2025 | 11.20 | 11.20 | 11.06 | 11.06 | 11.06 | -0.63% | 7,330 |
| Oct 10, 2025 | 11.11 | 11.13 | 11.02 | 11.13 | 11.13 | 0.54% | 239 |
| Oct 9, 2025 | 11.24 | 11.46 | 11.07 | 11.07 | 11.07 | -2.21% | 9,143 |
| Oct 8, 2025 | 11.77 | 11.32 | 11.32 | 11.32 | 11.32 | -2.38% | 6,137 |
| Oct 7, 2025 | 11.40 | 11.80 | 11.60 | 11.60 | 11.60 | 2.53% | 5,766 |
| Oct 6, 2025 | 11.36 | 11.44 | 11.20 | 11.31 | 11.31 | -0.70% | 16,296 |
| Oct 3, 2025 | 11.81 | 11.39 | 11.38 | 11.39 | 11.39 | -3.20% | 3,392 |
| Oct 2, 2025 | 11.95 | 11.84 | 11.77 | 11.77 | 11.77 | -0.53% | 6,404 |
| Oct 1, 2025 | 11.89 | 12.02 | 11.72 | 11.83 | 11.83 | -1.58% | 29,816 |
| Sep 30, 2025 | 11.77 | 12.02 | 11.66 | 12.02 | 12.02 | 0.59% | 3,536 |
| Sep 29, 2025 | 11.87 | 11.95 | 11.68 | 11.95 | 11.95 | 4.24% | 3,373 |
| Sep 26, 2025 | 11.09 | 11.80 | 11.46 | 11.46 | 11.46 | 4.34% | 8,811 |
| Sep 25, 2025 | 10.52 | 10.99 | 10.87 | 10.99 | 10.99 | 6.04% | 1,950 |
| Sep 24, 2025 | 10.25 | 10.36 | 10.35 | 10.36 | 10.36 | 0.21% | 9,415 |
| Sep 23, 2025 | 10.31 | 10.34 | 10.24 | 10.34 | 10.34 | 0.47% | 3,960 |
| Sep 22, 2025 | 10.42 | 10.30 | 10.29 | 10.29 | 10.29 | -1.72% | 6,400 |
| Sep 19, 2025 | 10.40 | 10.47 | 10.38 | 10.47 | 10.47 | -0.30% | 2,038 |
| Sep 18, 2025 | 10.33 | 10.54 | 10.42 | 10.50 | 10.50 | 0.97% | 7,811 |
| Sep 17, 2025 | 10.27 | 10.40 | 10.30 | 10.40 | 10.40 | 0.28% | 12,431 |
| Sep 16, 2025 | 10.31 | 10.37 | 10.32 | 10.37 | 10.37 | -1.32% | 4,816 |
| Sep 15, 2025 | 10.40 | 10.64 | 10.44 | 10.51 | 10.51 | 1.45% | 6,813 |
| Sep 12, 2025 | 10.40 | 10.50 | 10.36 | 10.36 | 10.36 | - | 3,841 |
| Sep 11, 2025 | 10.42 | 10.42 | 10.36 | 10.36 | 10.36 | -0.83% | 4,658 |
| Sep 10, 2025 | 10.44 | 10.53 | 10.38 | 10.45 | 10.45 | -0.79% | 7,305 |
| Sep 9, 2025 | 10.25 | 10.53 | 10.28 | 10.53 | 10.53 | 2.43% | 15,679 |
| Sep 8, 2025 | 10.02 | 10.36 | 10.19 | 10.28 | 10.28 | - | 4,949 |
| Sep 5, 2025 | 10.09 | 10.30 | 10.06 | 10.28 | 10.28 | 1.18% | 7,405 |
| Sep 4, 2025 | 10.08 | 10.20 | 10.16 | 10.16 | 10.16 | - | 7,384 |
| Sep 3, 2025 | 10.35 | 10.28 | 10.06 | 10.16 | 10.16 | -7.47% | 5,667 |
| Sep 2, 2025 | 10.91 | 10.98 | 10.46 | 10.98 | 10.98 | 0.16% | 6,952 |
| Sep 1, 2025 | 11.13 | 10.96 | 10.95 | 10.96 | 10.96 | -2.91% | 6,457 |
| Aug 29, 2025 | 11.48 | 11.36 | 11.17 | 11.29 | 11.29 | -4.65% | 1,979 |
| Aug 28, 2025 | 11.65 | 11.88 | 11.44 | 11.84 | 11.84 | -0.75% | 6,832 |
| Aug 27, 2025 | 11.83 | 11.93 | 11.70 | 11.93 | 11.93 | -0.67% | 10,673 |
| Aug 26, 2025 | 11.87 | 12.01 | 11.75 | 12.01 | 12.01 | 0.76% | 6,516 |
| Aug 25, 2025 | 12.02 | 12.02 | 11.92 | 11.92 | 11.92 | -0.83% | 3,538 |
| Aug 22, 2025 | 12.06 | 12.00 | 11.90 | 12.02 | 12.02 | 0.17% | 5,125 |
| Aug 21, 2025 | 12.32 | 12.22 | 11.96 | 12.00 | 12.00 | -2.83% | 8,751 |
| Aug 20, 2025 | 12.20 | 12.35 | 12.30 | 12.35 | 12.35 | 2.50% | 5,671 |
| Aug 19, 2025 | 11.83 | 12.42 | 11.90 | 12.05 | 12.05 | 1.25% | 17,776 |
| Aug 18, 2025 | 11.91 | 11.95 | 11.81 | 11.90 | 11.90 | -1.65% | 5,849 |
| Aug 15, 2025 | 12.18 | 12.10 | 11.87 | 12.10 | 12.10 | -0.05% | 1,741 |
| Aug 14, 2025 | 11.87 | 12.18 | 11.96 | 12.11 | 12.11 | 2.51% | 6,579 |
| Aug 13, 2025 | 12.06 | 12.07 | 11.81 | 11.81 | 11.81 | -5.52% | 5,763 |