Bonava AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	12.64	12.80	12.34	12.70	12.70	1.11%	423,103
Feb 6, 2026	12.68	12.70	11.82	12.56	12.56	-0.95%	875,992
Feb 5, 2026	12.94	12.96	12.40	12.68	12.68	-2.91%	897,176
Feb 4, 2026	13.60	13.62	12.60	13.06	13.06	-3.26%	1,580,453
Feb 3, 2026	13.20	13.50	13.06	13.50	13.50	2.27%	578,813
Feb 2, 2026	13.00	13.26	12.94	13.20	13.20	1.54%	411,377
Jan 30, 2026	13.06	13.16	12.92	13.00	13.00	-0.61%	591,438
Jan 29, 2026	13.12	13.26	12.98	13.08	13.08	-0.91%	412,055
Jan 28, 2026	13.00	13.22	12.98	13.20	13.20	1.23%	318,319
Jan 27, 2026	12.60	13.08	12.48	13.04	13.04	3.33%	457,457
Jan 26, 2026	12.38	12.64	12.38	12.62	12.62	1.77%	444,695
Jan 23, 2026	12.36	12.40	12.14	12.40	12.40	0.16%	342,210
Jan 22, 2026	11.50	12.48	11.44	12.38	12.38	7.65%	1,491,511
Jan 21, 2026	11.40	11.54	11.28	11.50	11.50	-	434,338
Jan 20, 2026	11.38	11.54	11.32	11.50	11.50	0.35%	868,919
Jan 19, 2026	11.30	11.50	11.12	11.46	11.46	-0.35%	468,034
Jan 16, 2026	11.18	11.56	11.08	11.50	11.50	2.68%	7,113,297
Jan 15, 2026	10.88	11.20	10.88	11.20	11.20	3.70%	352,130
Jan 14, 2026	11.12	11.14	10.78	10.80	10.80	-2.88%	1,242,469
Jan 13, 2026	11.18	11.20	11.00	11.12	11.12	-1.24%	175,989
Jan 12, 2026	11.06	11.28	10.90	11.26	11.26	1.62%	222,215
Jan 9, 2026	11.00	11.08	10.90	11.08	11.08	0.54%	263,724
Jan 8, 2026	11.36	11.36	10.94	11.02	11.02	-2.99%	341,118
Jan 7, 2026	10.86	11.42	10.80	11.36	11.36	4.60%	367,061
Jan 5, 2026	10.98	11.04	10.74	10.86	10.86	-1.09%	100,530
Jan 2, 2026	10.96	11.08	10.86	10.98	10.98	-0.54%	232,962
Dec 30, 2025	11.10	11.14	10.96	11.04	11.04	-0.54%	360,877
Dec 29, 2025	11.00	11.10	10.92	11.10	11.10	0.91%	539,341
Dec 23, 2025	10.90	11.02	10.84	11.00	11.00	1.10%	692,486
Dec 22, 2025	10.40	10.92	10.40	10.88	10.88	4.62%	440,460
Dec 19, 2025	10.36	10.68	10.28	10.40	10.40	-2.80%	391,759
Dec 18, 2025	10.32	10.70	10.30	10.70	10.70	2.88%	764,824
Dec 17, 2025	10.34	10.48	10.26	10.40	10.40	0.39%	108,579
Dec 16, 2025	10.46	10.46	10.22	10.36	10.36	-1.52%	121,349
Dec 15, 2025	10.80	10.82	10.52	10.52	10.52	-2.59%	199,655
Dec 12, 2025	10.70	10.92	10.70	10.80	10.80	0.93%	190,605
Dec 11, 2025	10.66	10.86	10.50	10.70	10.70	0.38%	285,411
Dec 10, 2025	10.44	10.66	10.34	10.66	10.66	2.11%	234,825
Dec 9, 2025	10.16	10.60	10.16	10.44	10.44	2.55%	400,337
Dec 8, 2025	10.12	10.26	9.97	10.18	10.18	0.20%	378,140
Dec 5, 2025	10.10	10.30	9.96	10.16	10.16	0.40%	862,061
Dec 4, 2025	9.80	10.12	9.72	10.12	10.12	3.27%	743,525
Dec 3, 2025	9.97	9.97	9.75	9.80	9.80	-0.81%	154,688
Dec 2, 2025	10.16	10.16	9.87	9.88	9.88	-2.76%	127,876
Dec 1, 2025	10.30	10.32	10.02	10.16	10.16	-2.68%	133,105
Nov 28, 2025	10.42	10.48	10.26	10.44	10.44	-0.19%	121,068
Nov 27, 2025	10.22	10.48	10.20	10.46	10.46	2.15%	212,567
Nov 26, 2025	10.20	10.32	10.08	10.24	10.24	0.59%	225,487
Nov 25, 2025	9.90	10.22	9.89	10.18	10.18	2.41%	320,128
Nov 24, 2025	9.74	9.96	9.74	9.94	9.94	1.33%	123,782