Bonava AB (publ) (STO:BONAV.B)
Sweden · Delayed Price · Currency is SEK 10.16
+0.04 (0.40%)
At close: Dec 5, 2025
Bonava AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.10 | 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 |
| Nov 21, 2025 | 9.77 | 9.85 | 9.60 | 9.81 | 9.81 | 0.72% | 148,181 |
| Nov 20, 2025 | 9.71 | 9.84 | 9.63 | 9.74 | 9.74 | 0.31% | 214,051 |
| Nov 19, 2025 | 9.77 | 9.86 | 9.64 | 9.71 | 9.71 | -0.41% | 116,410 |
| Nov 18, 2025 | 10.00 | 10.02 | 9.74 | 9.75 | 9.75 | -3.27% | 255,848 |
| Nov 17, 2025 | 10.24 | 10.36 | 10.06 | 10.08 | 10.08 | -1.56% | 136,705 |
| Nov 14, 2025 | 10.30 | 10.30 | 10.10 | 10.24 | 10.24 | -0.58% | 190,916 |
| Nov 13, 2025 | 10.36 | 10.44 | 10.20 | 10.30 | 10.30 | 1.18% | 440,798 |
| Nov 12, 2025 | 10.26 | 10.36 | 10.16 | 10.18 | 10.18 | -0.39% | 117,175 |
| Nov 11, 2025 | 10.18 | 10.30 | 10.02 | 10.22 | 10.22 | 0.79% | 152,806 |
| Nov 10, 2025 | 10.40 | 10.54 | 10.06 | 10.14 | 10.14 | -1.36% | 208,709 |
| Nov 7, 2025 | 10.54 | 10.66 | 10.28 | 10.28 | 10.28 | -2.10% | 175,287 |
| Nov 6, 2025 | 10.56 | 10.68 | 10.46 | 10.50 | 10.50 | -0.76% | 164,052 |
| Nov 5, 2025 | 10.72 | 10.82 | 10.56 | 10.58 | 10.58 | -1.12% | 181,033 |
| Nov 4, 2025 | 10.84 | 11.00 | 10.54 | 10.70 | 10.70 | -2.01% | 346,598 |
| Nov 3, 2025 | 11.06 | 11.22 | 10.76 | 10.92 | 10.92 | -1.44% | 438,963 |
| Oct 31, 2025 | 11.10 | 11.12 | 10.92 | 11.08 | 11.08 | -0.18% | 147,950 |
| Oct 30, 2025 | 11.20 | 11.20 | 10.90 | 11.10 | 11.10 | -0.36% | 295,854 |
| Oct 29, 2025 | 11.14 | 11.34 | 10.96 | 11.14 | 11.14 | -0.36% | 225,200 |
| Oct 28, 2025 | 11.24 | 11.46 | 11.04 | 11.18 | 11.18 | -0.71% | 270,835 |
| Oct 27, 2025 | 10.96 | 11.26 | 10.72 | 11.26 | 11.26 | 2.74% | 1,196,826 |
| Oct 24, 2025 | 11.48 | 12.02 | 10.66 | 10.96 | 10.96 | 0.37% | 1,865,968 |
| Oct 23, 2025 | 10.56 | 11.04 | 10.52 | 10.92 | 10.92 | 3.41% | 399,841 |
| Oct 22, 2025 | 10.96 | 10.98 | 10.42 | 10.56 | 10.56 | -3.65% | 382,275 |
| Oct 21, 2025 | 10.86 | 11.22 | 10.86 | 10.96 | 10.96 | -0.18% | 166,058 |
| Oct 20, 2025 | 11.22 | 11.22 | 10.84 | 10.98 | 10.98 | -1.96% | 350,423 |
| Oct 17, 2025 | 10.98 | 11.24 | 10.78 | 11.20 | 11.20 | 1.82% | 1,603,425 |
| Oct 16, 2025 | 10.92 | 11.08 | 10.86 | 11.00 | 11.00 | - | 349,120 |
| Oct 15, 2025 | 10.90 | 11.14 | 10.86 | 11.00 | 11.00 | 0.92% | 250,423 |
| Oct 14, 2025 | 11.22 | 11.22 | 10.90 | 10.90 | 10.90 | -1.98% | 268,573 |
| Oct 13, 2025 | 10.90 | 11.22 | 10.90 | 11.12 | 11.12 | 1.65% | 138,758 |
| Oct 10, 2025 | 11.20 | 11.34 | 10.90 | 10.94 | 10.94 | -2.32% | 191,108 |
| Oct 9, 2025 | 11.28 | 11.46 | 11.02 | 11.20 | 11.20 | -0.71% | 235,123 |
| Oct 8, 2025 | 11.84 | 11.84 | 11.28 | 11.28 | 11.28 | -3.59% | 92,749 |
| Oct 7, 2025 | 11.40 | 11.84 | 11.40 | 11.70 | 11.70 | 3.54% | 404,331 |
| Oct 6, 2025 | 11.36 | 11.48 | 11.14 | 11.30 | 11.30 | -0.53% | 287,666 |
| Oct 3, 2025 | 11.56 | 11.78 | 11.26 | 11.36 | 11.36 | -1.73% | 275,438 |
| Oct 2, 2025 | 11.84 | 12.04 | 11.50 | 11.56 | 11.56 | -2.69% | 237,030 |
| Oct 1, 2025 | 11.92 | 12.12 | 11.58 | 11.88 | 11.88 | -1.33% | 488,636 |
| Sep 30, 2025 | 11.90 | 12.04 | 11.62 | 12.04 | 12.04 | 1.18% | 410,173 |
| Sep 29, 2025 | 11.88 | 12.32 | 11.66 | 11.90 | 11.90 | 1.19% | 808,104 |