Bonava AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	12.86	12.88	12.64	12.64	12.64	-1.25%	34,536
Feb 10, 2026	12.55	12.85	12.51	12.80	12.80	1.67%	1,852
Feb 9, 2026	12.59	12.59	12.59	12.59	12.59	0.72%	-
Feb 6, 2026	12.69	12.50	12.24	12.50	12.50	-0.79%	26,055
Feb 5, 2026	12.96	12.75	12.60	12.60	12.60	-3.23%	85,530
Feb 4, 2026	13.60	13.08	12.68	13.02	13.02	-3.56%	21,432
Feb 3, 2026	13.21	13.50	13.30	13.50	13.50	2.58%	8,836
Feb 2, 2026	12.88	13.26	13.02	13.16	13.16	1.54%	3,045
Jan 30, 2026	12.96	12.96	12.96	12.96	12.96	-0.77%	-
Jan 29, 2026	13.06	13.24	13.06	13.06	13.06	0.15%	12,384
Jan 28, 2026	13.00	13.04	13.04	13.04	13.04	-	895
Jan 27, 2026	12.59	13.04	12.56	13.04	13.04	3.16%	1,626
Jan 26, 2026	12.38	12.64	12.62	12.64	12.64	2.10%	2,507
Jan 23, 2026	12.30	12.38	12.22	12.38	12.38	5.45%	6,062
Jan 22, 2026	11.50	11.74	11.50	11.74	11.74	1.82%	74,521
Jan 21, 2026	11.34	11.53	11.30	11.53	11.53	0.26%	52,986
Jan 20, 2026	11.40	11.50	11.46	11.50	11.50	0.88%	84,689
Jan 19, 2026	11.34	11.40	11.40	11.40	11.40	-0.87%	1,068
Jan 16, 2026	11.15	11.50	11.12	11.50	11.50	3.98%	86,329
Jan 15, 2026	10.89	11.20	10.91	11.06	11.06	0.27%	8,540
Jan 14, 2026	11.07	11.06	11.03	11.03	11.03	-1.16%	3,307
Jan 13, 2026	11.11	11.18	11.10	11.16	11.16	-0.71%	2,368
Jan 12, 2026	11.05	11.24	10.98	11.24	11.24	2.93%	7,419
Jan 9, 2026	10.99	10.96	10.92	10.92	10.92	-1.62%	30,067
Jan 8, 2026	11.17	11.14	11.02	11.10	11.10	-0.09%	5,489
Jan 7, 2026	10.85	11.11	10.84	11.11	11.11	1.93%	714
Jan 5, 2026	10.91	10.90	10.82	10.90	10.90	-0.73%	2,627
Jan 2, 2026	10.93	11.06	10.98	10.98	10.98	-0.45%	2,967
Dec 30, 2025	11.03	11.03	11.03	11.03	11.03	-0.63%	-
Dec 29, 2025	10.99	11.10	11.10	11.10	11.10	0.91%	1,700
Dec 23, 2025	10.93	11.00	11.00	11.00	11.00	0.55%	300
Dec 22, 2025	10.44	10.94	10.72	10.94	10.94	4.79%	2,920
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	10.60	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%	-