Bonava AB (publ) (STO:BONAV.A)
Sweden · Delayed Price · Currency is SEK 10.20
+0.15 (1.49%)
At close: Dec 5, 2025
Bonava AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 1.49% | 929 |
| Dec 4, 2025 | 9.92 | 10.05 | 9.92 | 10.05 | 10.05 | 1.11% | 898 |
| Dec 2, 2025 | 10.05 | 10.05 | 9.94 | 9.94 | 9.94 | -0.60% | 212 |
| Dec 1, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -2.91% | 503 |
| Nov 28, 2025 | 10.30 | 10.30 | 10.15 | 10.30 | 10.30 | - | 211 |
| Nov 27, 2025 | 10.20 | 10.30 | 10.15 | 10.30 | 10.30 | - | 3,188 |
| Nov 26, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 3.00% | 1,045 |
| Nov 25, 2025 | 9.82 | 10.05 | 9.82 | 10.00 | 10.00 | 1.83% | 74 |
| Nov 24, 2025 | 9.70 | 9.82 | 9.70 | 9.82 | 9.82 | 1.24% | 15,556 |
| Nov 21, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.62% | 124 |
| Nov 20, 2025 | 9.62 | 9.64 | 9.62 | 9.64 | 9.64 | -1.63% | 1,478 |
| Nov 19, 2025 | 9.82 | 9.82 | 9.70 | 9.80 | 9.80 | - | 290 |
| Nov 18, 2025 | 9.94 | 9.94 | 9.80 | 9.80 | 9.80 | -3.45% | 7,923 |
| Nov 17, 2025 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | -0.49% | 202 |
| Nov 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 4,952 |
| Nov 13, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.49% | 1,600 |
| Nov 12, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% | 100 |
| Nov 11, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -1.48% | 3,006 |
| Nov 10, 2025 | 10.15 | 10.35 | 10.15 | 10.15 | 10.15 | -3.33% | 660 |
| Nov 7, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 680 |
| Nov 6, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.47% | 1 |
| Nov 5, 2025 | 10.70 | 10.70 | 10.50 | 10.65 | 10.65 | - | 105 |
| Nov 4, 2025 | 10.75 | 10.75 | 10.65 | 10.65 | 10.65 | -3.18% | 547 |
| Nov 3, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 438 |
| Oct 31, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.38% | 75 |
| Oct 30, 2025 | 10.80 | 11.00 | 10.80 | 10.85 | 10.85 | -2.25% | 2,150 |
| Oct 29, 2025 | 11.15 | 11.15 | 11.10 | 11.10 | 11.10 | -0.45% | 7,619 |
| Oct 28, 2025 | 11.05 | 11.15 | 11.00 | 11.15 | 11.15 | 1.36% | 14,595 |
| Oct 27, 2025 | 10.85 | 11.00 | 10.85 | 11.00 | 11.00 | 0.46% | 6,465 |
| Oct 24, 2025 | 10.30 | 10.95 | 10.30 | 10.95 | 10.95 | 3.30% | 4,272 |
| Oct 23, 2025 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 0.47% | 2,153 |
| Oct 22, 2025 | 10.90 | 10.90 | 10.55 | 10.55 | 10.55 | -3.21% | 21,212 |
| Oct 21, 2025 | 11.00 | 11.00 | 10.75 | 10.90 | 10.90 | 1.87% | 27,137 |
| Oct 20, 2025 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | -4.46% | 1,804 |
| Oct 17, 2025 | 10.85 | 11.20 | 10.85 | 11.20 | 11.20 | 3.23% | 4,635 |
| Oct 16, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 1,328 |
| Oct 15, 2025 | 10.50 | 10.85 | 10.50 | 10.85 | 10.85 | -0.46% | 523 |
| Oct 14, 2025 | 11.00 | 11.05 | 10.90 | 10.90 | 10.90 | -1.80% | 376 |
| Oct 13, 2025 | 10.95 | 11.10 | 10.95 | 11.10 | 11.10 | 0.91% | 16,651 |
| Oct 10, 2025 | 11.00 | 11.05 | 11.00 | 11.00 | 11.00 | - | 7,013 |
| Oct 9, 2025 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | -3.08% | 4,243 |
| Oct 8, 2025 | 11.70 | 11.70 | 11.30 | 11.35 | 11.35 | -5.42% | 717 |
| Oct 7, 2025 | 11.60 | 12.00 | 11.55 | 12.00 | 12.00 | 7.14% | 11,900 |
| Oct 6, 2025 | 11.40 | 11.40 | 11.10 | 11.20 | 11.20 | -1.75% | 5,710 |
| Oct 3, 2025 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | -2.98% | 6,808 |
| Oct 2, 2025 | 11.80 | 11.90 | 11.75 | 11.75 | 11.75 | -0.42% | 50 |
| Oct 1, 2025 | 11.90 | 11.90 | 11.50 | 11.80 | 11.80 | -0.84% | 257 |
| Sep 30, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | 5 |
| Sep 29, 2025 | 12.35 | 12.35 | 12.00 | 12.00 | 12.00 | 1.69% | 655 |
| Sep 26, 2025 | 11.15 | 11.80 | 11.15 | 11.80 | 11.80 | 7.76% | 6,780 |