Bonäsudden Holding AB (publ) (STO:BONAS)
Sweden · Delayed Price · Currency is SEK 186.00
+3.00 (1.64%)
Mar 5, 2026, 11:28 AM CET
Bonäsudden Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 10 |
| Feb 27, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0.55% | 1 |
| Feb 25, 2026 | 188.00 | 188.00 | 176.00 | 182.00 | 182.00 | -3.19% | 193 |
| Feb 24, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - | 1 |
| Feb 19, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 3.87% | 1 |
| Feb 18, 2026 | 184.00 | 184.00 | 181.00 | 181.00 | 181.00 | -3.72% | 45 |
| Feb 17, 2026 | 193.00 | 193.00 | 188.00 | 188.00 | 188.00 | - | 160 |
| Feb 12, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -3.09% | 10 |
| Feb 10, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 2.11% | 3 |
| Feb 5, 2026 | 193.00 | 193.00 | 190.00 | 190.00 | 190.00 | -1.04% | 55 |
| Feb 4, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0.52% | 3 |
| Feb 2, 2026 | 197.00 | 197.00 | 191.00 | 191.00 | 191.00 | 0.53% | 146 |
| Jan 30, 2026 | 184.00 | 196.00 | 184.00 | 190.00 | 190.00 | 3.26% | 63 |
| Jan 29, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -2.13% | 5 |
| Jan 26, 2026 | 194.00 | 194.00 | 188.00 | 188.00 | 188.00 | -3.09% | 45 |
| Jan 22, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0.52% | 1 |
| Jan 19, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 2.12% | 2 |
| Jan 16, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -2.07% | 40 |
| Jan 15, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - | 15 |
| Jan 14, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - | 2 |
| Jan 8, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -0.52% | 4 |
| Jan 7, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.57% | 50 |
| Jan 5, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1.60% | 50 |
| Jan 2, 2026 | 175.00 | 188.00 | 175.00 | 188.00 | 188.00 | 5.62% | 290 |
| Dec 30, 2025 | 175.00 | 178.00 | 170.00 | 178.00 | 178.00 | 4.09% | 411 |
| Dec 29, 2025 | 175.00 | 175.00 | 171.00 | 171.00 | 171.00 | 1.18% | 60 |
| Dec 23, 2025 | 172.00 | 172.00 | 169.00 | 169.00 | 169.00 | -3.43% | 77 |
| Dec 22, 2025 | 170.00 | 175.00 | 170.00 | 175.00 | 175.00 | 2.94% | 55 |
| Dec 19, 2025 | 171.00 | 173.00 | 170.00 | 170.00 | 170.00 | - | 9 |
| Dec 18, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 2.41% | 50 |
| Dec 16, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | 2 |
| Dec 15, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -2.35% | 3 |
| Dec 12, 2025 | 170.00 | 170.00 | 165.00 | 170.00 | 170.00 | -2.86% | 170 |
| Dec 11, 2025 | 179.00 | 179.00 | 175.00 | 175.00 | 175.00 | -0.57% | 251 |
| Dec 10, 2025 | 173.00 | 176.00 | 173.00 | 176.00 | 176.00 | 2.92% | 172 |
| Dec 8, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.59% | 50 |
| Dec 4, 2025 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 2.41% | 50 |
| Dec 3, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -1.78% | 3 |
| Dec 1, 2025 | 175.00 | 175.00 | 169.00 | 169.00 | 169.00 | -7.14% | 213 |
| Nov 27, 2025 | 172.00 | 182.00 | 172.00 | 182.00 | 182.00 | 7.69% | 158 |
| Nov 26, 2025 | 164.00 | 169.00 | 163.00 | 169.00 | 169.00 | 6.96% | 174 |
| Nov 25, 2025 | 163.00 | 163.00 | 158.00 | 158.00 | 158.00 | -2.47% | 89 |
| Nov 24, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1.25% | 4 |
| Nov 21, 2025 | 148.00 | 161.00 | 148.00 | 160.00 | 160.00 | 10.34% | 815 |
| Nov 19, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -1.36% | 34 |
| Nov 18, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 3.52% | 50 |
| Nov 17, 2025 | 141.00 | 144.00 | 141.00 | 142.00 | 142.00 | 1.43% | 131 |
| Nov 14, 2025 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | -2.10% | 370 |
| Nov 13, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 2.14% | 81 |
| Nov 10, 2025 | 139.00 | 144.00 | 139.00 | 140.00 | 140.00 | 2.94% | 783 |