Bonava AB (publ) (STO:BONAV.A)
Sweden · Delayed Price · Currency is SEK 9.30
-0.12 (-1.27%)
Apr 2, 2026, 12:59 PM CET
STO:BONAV.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.42 | 9.42 | 9.30 | 9.30 | 9.30 | -1.27% | 3,104 |
| Apr 1, 2026 | 9.46 | 9.46 | 9.42 | 9.42 | 9.42 | 0.64% | 199 |
| Mar 31, 2026 | 9.16 | 9.36 | 9.16 | 9.36 | 9.36 | 3.31% | 1,252 |
| Mar 30, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -3.00% | 9 |
| Mar 26, 2026 | 9.30 | 9.34 | 9.30 | 9.34 | 9.34 | -0.85% | 299 |
| Mar 25, 2026 | 9.44 | 9.44 | 9.42 | 9.42 | 9.42 | 4.67% | 505 |
| Mar 24, 2026 | 8.92 | 9.00 | 8.92 | 9.00 | 9.00 | -3.85% | 109 |
| Mar 23, 2026 | 8.82 | 9.36 | 8.82 | 9.36 | 9.36 | 1.96% | 675 |
| Mar 20, 2026 | 9.38 | 9.38 | 9.18 | 9.18 | 9.18 | -3.77% | 2,371 |
| Mar 19, 2026 | 9.52 | 9.54 | 9.52 | 9.54 | 9.54 | -0.42% | 120 |
| Mar 18, 2026 | 9.46 | 9.58 | 9.46 | 9.58 | 9.58 | -0.42% | 1,581 |
| Mar 17, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.62% | 66 |
| Mar 16, 2026 | 10.00 | 10.00 | 9.68 | 9.68 | 9.68 | -4.63% | 361 |
| Mar 12, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.46% | 1,035 |
| Mar 11, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 4,534 |
| Mar 10, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 3.00% | 925 |
| Mar 9, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 2,340 |
| Mar 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | 10,000 |
| Mar 5, 2026 | 10.35 | 10.40 | 10.35 | 10.40 | 10.40 | 0.97% | 229 |
| Mar 4, 2026 | 10.25 | 10.30 | 10.20 | 10.30 | 10.30 | -3.74% | 2,797 |
| Mar 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Feb 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 500 |
| Feb 26, 2026 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | - | 4,385 |
| Feb 25, 2026 | 11.25 | 11.25 | 11.00 | 11.00 | 11.00 | -2.22% | 2,592 |
| Feb 24, 2026 | 11.60 | 11.60 | 11.25 | 11.25 | 11.25 | -3.02% | 1,663 |
| Feb 23, 2026 | 12.25 | 12.25 | 11.60 | 11.60 | 11.60 | -6.07% | 2,098 |
| Feb 19, 2026 | 12.70 | 12.70 | 12.35 | 12.35 | 12.35 | -1.20% | 200 |
| Feb 18, 2026 | 12.45 | 12.50 | 12.45 | 12.50 | 12.50 | 0.40% | 105 |
| Feb 17, 2026 | 12.35 | 12.45 | 12.35 | 12.45 | 12.45 | 0.81% | 795 |
| Feb 16, 2026 | 12.30 | 12.35 | 12.30 | 12.35 | 12.35 | -0.40% | 1,060 |
| Feb 13, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 20 |
| Feb 12, 2026 | 12.35 | 12.40 | 12.35 | 12.40 | 12.40 | -2.75% | 2,400 |
| Feb 11, 2026 | 12.85 | 12.85 | 12.75 | 12.75 | 12.75 | 2.41% | 794 |
| Feb 10, 2026 | 12.20 | 12.45 | 12.20 | 12.45 | 12.45 | 2.05% | 600 |
| Feb 9, 2026 | 12.50 | 12.55 | 12.20 | 12.20 | 12.20 | -2.40% | 6,394 |
| Feb 6, 2026 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | -2.72% | 458 |
| Feb 5, 2026 | 12.50 | 12.85 | 12.50 | 12.85 | 12.85 | -0.39% | 5,313 |
| Feb 4, 2026 | 13.30 | 13.30 | 12.90 | 12.90 | 12.90 | -3.37% | 139 |
| Feb 3, 2026 | 13.40 | 13.40 | 13.25 | 13.35 | 13.35 | 1.14% | 2,431 |
| Feb 2, 2026 | 13.00 | 13.20 | 12.95 | 13.20 | 13.20 | 1.93% | 1,217 |
| Jan 30, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 316 |
| Jan 29, 2026 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | -0.38% | 30,827 |
| Jan 28, 2026 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | 0.39% | 5,130 |
| Jan 27, 2026 | 12.50 | 13.00 | 12.50 | 12.95 | 12.95 | 3.60% | 9,857 |
| Jan 26, 2026 | 12.15 | 12.50 | 12.15 | 12.50 | 12.50 | 3.73% | 2,419 |
| Jan 23, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.26% | 4,700 |
| Jan 22, 2026 | 11.40 | 11.90 | 11.40 | 11.90 | 11.90 | 4.85% | 19,770 |
| Jan 21, 2026 | 11.35 | 11.40 | 11.20 | 11.35 | 11.35 | 0.89% | 6,153 |
| Jan 20, 2026 | 11.30 | 11.40 | 11.25 | 11.25 | 11.25 | -0.44% | 757 |
| Jan 19, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | -0.88% | 3,824 |