Bonava AB (publ) (LON:0RHA)
London · Delayed Price · Currency is GBP · Price in SEK 10.44
-0.18 (-1.69%)
At close: Dec 19, 2025
Bonava AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10.52 | 10.44 | 10.43 | 10.44 | 10.44 | -1.69% | 7 |
| Dec 18, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 2.91% | - |
| Dec 17, 2025 | 10.27 | 10.32 | 10.32 | 10.32 | 10.32 | -0.77% | 245 |
| Dec 16, 2025 | 10.48 | 10.40 | 10.32 | 10.40 | 10.40 | -2.26% | 2,379 |
| Dec 15, 2025 | 10.85 | 10.72 | 10.64 | 10.64 | 10.64 | -0.75% | 1,010 |
| Dec 12, 2025 | 10.82 | 10.82 | 10.72 | 10.72 | 10.72 | -0.19% | 2,272 |
| Dec 11, 2025 | 10.62 | 10.74 | 10.74 | 10.74 | 10.74 | 2.09% | 1,094 |
| Dec 10, 2025 | 10.44 | 10.54 | 10.52 | 10.52 | 10.52 | -0.75% | 1,898 |
| Dec 9, 2025 | 10.23 | 10.60 | 10.60 | 10.60 | 10.60 | 4.33% | 4,877 |
| Dec 8, 2025 | 10.11 | 10.20 | 10.06 | 10.16 | 10.16 | -0.59% | 2,235 |
| Dec 5, 2025 | 10.00 | 10.30 | 10.22 | 10.22 | 10.22 | 1.19% | 10,979 |
| Dec 4, 2025 | 9.80 | 10.12 | 9.80 | 10.10 | 10.10 | 2.59% | 4,333 |
| Dec 3, 2025 | 10.00 | 9.85 | 9.85 | 9.85 | 9.85 | -3.10% | 50 |
| Dec 2, 2025 | 10.21 | 10.16 | 10.16 | 10.16 | 10.16 | -0.39% | 131 |
| Dec 1, 2025 | 10.29 | 10.28 | 10.17 | 10.20 | 10.20 | -0.97% | 1,314 |
| Nov 28, 2025 | 10.35 | 10.30 | 10.30 | 10.30 | 10.30 | 0.88% | 234 |
| Nov 27, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.34% | - |
| Nov 26, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.04% | - |
| Nov 25, 2025 | 9.84 | 10.14 | 9.99 | 10.14 | 10.14 | 2.89% | 10,821 |
| Nov 24, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 1.03% | - |
| Nov 21, 2025 | 9.75 | 9.78 | 9.76 | 9.76 | 9.76 | 0.21% | 364 |
| Nov 20, 2025 | 9.78 | 9.77 | 9.74 | 9.74 | 9.74 | -0.87% | 7,538 |
| Nov 19, 2025 | 9.75 | 9.82 | 9.72 | 9.82 | 9.82 | -0.10% | 1,167 |
| Nov 18, 2025 | 10.00 | 10.04 | 9.83 | 9.83 | 9.83 | -4.10% | 25,096 |
| Nov 17, 2025 | 10.23 | 10.25 | 10.12 | 10.25 | 10.25 | 0.72% | 1,037 |
| Nov 14, 2025 | 10.37 | 10.30 | 10.16 | 10.18 | 10.18 | -1.48% | 7,481 |
| Nov 13, 2025 | 10.31 | 10.34 | 10.31 | 10.33 | 10.33 | 0.25% | 3,888 |
| Nov 12, 2025 | 10.25 | 10.30 | 10.26 | 10.30 | 10.30 | 0.82% | 3,774 |
| Nov 11, 2025 | 10.33 | 10.22 | 10.04 | 10.22 | 10.22 | 0.59% | 6,055 |
| Nov 10, 2025 | 10.44 | 10.38 | 10.11 | 10.16 | 10.16 | -1.36% | 6,905 |
| Nov 7, 2025 | 10.58 | 10.52 | 10.30 | 10.30 | 10.30 | -2.75% | 2,841 |
| Nov 6, 2025 | 10.66 | 10.59 | 10.59 | 10.59 | 10.59 | -0.18% | 2,324 |
| Nov 5, 2025 | 10.74 | 10.64 | 10.60 | 10.61 | 10.61 | -1.94% | 3,518 |
| Nov 4, 2025 | 10.85 | 10.82 | 10.82 | 10.82 | 10.82 | -1.90% | 862 |
| Nov 3, 2025 | 10.93 | 11.05 | 10.94 | 11.03 | 11.03 | - | 5,711 |
| Oct 31, 2025 | 11.05 | 11.03 | 11.00 | 11.03 | 11.03 | 0.27% | 1,651 |
| Oct 30, 2025 | 11.20 | 11.00 | 11.00 | 11.00 | 11.00 | -1.38% | 1,655 |
| Oct 29, 2025 | 11.11 | 11.30 | 11.15 | 11.15 | 11.15 | -1.55% | 6,415 |
| Oct 28, 2025 | 11.24 | 11.40 | 11.33 | 11.33 | 11.33 | 2.92% | 2,321 |
| Oct 27, 2025 | 10.95 | 11.01 | 10.97 | 11.01 | 11.01 | -0.73% | 3,806 |
| Oct 24, 2025 | 11.50 | 11.79 | 10.90 | 11.09 | 11.09 | 4.07% | 8,698 |
| Oct 23, 2025 | 10.64 | 11.04 | 10.66 | 10.66 | 10.66 | -2.15% | 5,945 |
| Oct 22, 2025 | 10.87 | 10.89 | 10.56 | 10.89 | 10.89 | -0.26% | 11,128 |
| 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 |