Bonava AB (publ) (STO:BONAV.A)
Sweden · Delayed Price · Currency is SEK 10.95
+0.35 (3.30%)
Oct 24, 2025, 5:29 PM CET
Bonava AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 10.85 | 10.95 | 10.85 | 10.95 | 10.95 | 5.29% | 2,189 |
| Sep 24, 2025 | 10.25 | 10.40 | 10.25 | 10.40 | 10.40 | 2.46% | 881 |
| Sep 23, 2025 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | -0.98% | 2,439 |
| Sep 22, 2025 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | -1.44% | 277 |
| Sep 19, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 250 |
| Sep 18, 2025 | 10.45 | 10.45 | 10.30 | 10.40 | 10.40 | 0.97% | 1,410 |
| Sep 17, 2025 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | - | 803 |
| Sep 16, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -1.90% | 825 |
| Sep 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | 1,110 |
| Sep 12, 2025 | 10.30 | 10.40 | 10.25 | 10.40 | 10.40 | 0.97% | 8,456 |
| Sep 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | 3,290 |
| Sep 10, 2025 | 9.88 | 10.40 | 9.88 | 10.40 | 10.40 | -1.42% | 4,314 |
| Sep 9, 2025 | 10.30 | 10.55 | 10.30 | 10.55 | 10.55 | 2.43% | 1,272 |
| Sep 8, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 1.48% | 6,230 |
| Sep 5, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.49% | 98 |
| Sep 4, 2025 | 10.15 | 10.20 | 10.05 | 10.20 | 10.20 | - | 6,913 |
| Sep 3, 2025 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | -3.32% | 1,131 |
| Sep 2, 2025 | 10.75 | 10.75 | 10.55 | 10.55 | 10.55 | -3.21% | 409 |
| Sep 1, 2025 | 11.15 | 11.15 | 10.90 | 10.90 | 10.90 | -2.68% | 1,298 |
| Aug 29, 2025 | 11.40 | 11.40 | 11.10 | 11.20 | 11.20 | -5.08% | 2,513 |
| Aug 28, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | 4,950 |
| Aug 27, 2025 | 13.55 | 13.55 | 11.70 | 11.70 | 11.70 | -2.09% | 4,874 |
| Aug 26, 2025 | 11.85 | 11.95 | 11.75 | 11.95 | 11.95 | - | 2,057 |
| Aug 25, 2025 | 12.85 | 12.85 | 11.95 | 11.95 | 11.95 | -2.05% | 920 |
| Aug 22, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Aug 21, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | 126 |
| Aug 20, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | 369 |
| Aug 19, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 2.09% | 879 |
| Aug 18, 2025 | 11.80 | 11.95 | 11.80 | 11.95 | 11.95 | -0.42% | 107 |