Bonava AB (publ) (LON:0RHA)
London · Delayed Price · Currency is GBP · Price in SEK 10.36
0.00 (0.00%)
At close: Sep 12, 2025
Bonava AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 12.43 | 12.50 | 11.98 | 12.50 | 12.50 | 1.63% | 4,367 |
| Aug 11, 2025 | 12.30 | 12.40 | 12.28 | 12.30 | 12.30 | 0.49% | 5,339 |
| Aug 8, 2025 | 12.10 | 12.36 | 12.11 | 12.24 | 12.24 | 0.38% | 26,186 |
| Aug 7, 2025 | 11.44 | 12.26 | 11.92 | 12.19 | 12.19 | 5.58% | 18,381 |
| Aug 6, 2025 | 11.56 | 11.55 | 11.35 | 11.55 | 11.55 | 0.70% | 16,236 |
| Aug 5, 2025 | 11.34 | 11.52 | 11.47 | 11.47 | 11.47 | 2.05% | 1,616 |
| Aug 4, 2025 | 11.28 | 11.34 | 11.12 | 11.24 | 11.24 | -0.51% | 1,995 |
| Aug 1, 2025 | 11.40 | 11.32 | 11.16 | 11.30 | 11.30 | -2.69% | 11,476 |
| Jul 31, 2025 | 11.71 | 11.62 | 11.61 | 11.61 | 11.61 | 0.96% | 2,973 |
| Jul 30, 2025 | 11.40 | 11.60 | 11.47 | 11.50 | 11.50 | -1.29% | 6,214 |
| Jul 29, 2025 | 11.58 | 11.65 | 11.50 | 11.65 | 11.65 | -3.40% | 7,787 |
| Jul 28, 2025 | 11.87 | 12.06 | 11.58 | 12.06 | 12.06 | 0.17% | 36,952 |
| Jul 25, 2025 | 11.93 | 12.10 | 11.97 | 12.04 | 12.04 | -1.55% | 6,300 |
| Jul 24, 2025 | 12.43 | 12.28 | 11.66 | 12.23 | 12.23 | -1.10% | 137,939 |
| Jul 23, 2025 | 12.20 | 12.60 | 12.35 | 12.37 | 12.37 | 2.61% | 112,266 |
| Jul 22, 2025 | 12.00 | 12.08 | 12.05 | 12.05 | 12.05 | -0.07% | 6,676 |
| Jul 21, 2025 | 11.85 | 12.10 | 11.86 | 12.06 | 12.06 | -10.07% | 37,673 |
| Jul 18, 2025 | 13.82 | 13.41 | 11.99 | 13.41 | 13.41 | 1.87% | 9,043 |
| Jul 17, 2025 | 13.33 | 13.88 | 12.40 | 13.16 | 13.16 | -0.69% | 213,635 |
| Jul 16, 2025 | 13.16 | 13.30 | 13.12 | 13.26 | 13.26 | 3.48% | 93,196 |
| Jul 15, 2025 | 12.30 | 13.22 | 12.81 | 12.81 | 12.81 | 1.26% | 77,170 |
| Jul 14, 2025 | 12.65 | 12.68 | 12.39 | 12.65 | 12.65 | 0.40% | 17,715 |
| Jul 11, 2025 | 13.08 | 12.63 | 12.58 | 12.60 | 12.60 | -3.20% | 18,156 |
| Jul 10, 2025 | 13.06 | 13.02 | 12.87 | 13.02 | 13.02 | 1.39% | 35,372 |
| Jul 9, 2025 | 12.94 | 13.18 | 12.82 | 12.84 | 12.84 | -0.22% | 33,899 |