Bonava AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	9.49	9.54	9.54	9.54	9.54	0.74%	966
Mar 19, 2026	9.66	9.53	9.47	9.47	9.47	-3.07%	25,415
Mar 18, 2026	9.88	9.77	9.74	9.77	9.77	-0.81%	912
Mar 17, 2026	9.86	9.89	9.65	9.85	9.85	0.92%	137,789
Mar 16, 2026	10.25	9.76	9.72	9.76	9.76	-4.13%	21,395
Mar 13, 2026	10.70	10.36	10.18	10.18	10.18	-2.86%	9,562
Mar 12, 2026	10.52	10.48	10.48	10.48	10.48	-0.76%	2,465
Mar 11, 2026	10.33	10.60	10.50	10.56	10.56	-	1,725
Mar 10, 2026	10.56	10.56	10.56	10.56	10.56	2.92%	-
Mar 9, 2026	10.21	10.26	9.97	10.26	10.26	-0.77%	4,918
Mar 6, 2026	10.64	10.48	10.34	10.34	10.34	-2.36%	1,157
Mar 5, 2026	10.56	10.64	10.59	10.59	10.59	0.28%	2,994
Mar 4, 2026	10.44	10.64	10.56	10.56	10.56	-0.56%	953
Mar 3, 2026	10.74	10.62	10.56	10.62	10.62	-2.03%	534
Mar 2, 2026	10.93	11.08	10.84	10.84	10.84	-2.69%	6,121
Feb 27, 2026	11.01	11.16	11.08	11.14	11.14	1.09%	50,917
Feb 26, 2026	10.93	11.16	11.02	11.02	11.02	0.18%	22,585
Feb 25, 2026	11.22	11.22	11.00	11.00	11.00	-3.85%	56,219
Feb 24, 2026	11.69	11.62	11.44	11.44	11.44	-2.56%	19,012
Feb 23, 2026	12.28	11.76	11.62	11.74	11.74	-5.32%	37,845
Feb 20, 2026	12.41	12.44	12.29	12.40	12.40	-3.05%	5,481
Feb 19, 2026	12.61	12.79	12.79	12.79	12.79	0.08%	18,339
Feb 18, 2026	12.73	12.78	12.62	12.78	12.78	0.31%	15,218
Feb 17, 2026	12.51	12.82	12.48	12.74	12.74	1.43%	17,375
Feb 16, 2026	12.41	12.72	12.54	12.56	12.56	0.48%	993
Feb 13, 2026	12.67	12.54	12.50	12.50	12.50	-2.65%	913
Feb 12, 2026	12.69	12.84	12.70	12.84	12.84	1.58%	4,775
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