Bonava AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	10.98	11.14	10.80	10.84	10.84	-2.69%	704,151
Feb 27, 2026	11.04	11.20	10.96	11.14	11.14	0.91%	558,531
Feb 26, 2026	10.96	11.16	10.94	11.04	11.04	0.73%	341,814
Feb 25, 2026	11.16	11.28	10.96	10.96	10.96	-1.44%	417,549
Feb 24, 2026	11.60	11.64	11.12	11.12	11.12	-4.30%	375,398
Feb 23, 2026	12.30	12.32	11.54	11.62	11.62	-5.53%	598,004
Feb 20, 2026	12.34	12.44	12.24	12.30	12.30	-0.32%	169,209
Feb 19, 2026	12.80	12.84	12.34	12.34	12.34	-3.59%	494,470
Feb 18, 2026	12.58	12.84	12.34	12.80	12.80	-	855,548
Feb 17, 2026	12.54	12.82	12.48	12.80	12.80	1.91%	360,347
Feb 16, 2026	12.42	12.74	12.34	12.56	12.56	0.64%	427,861
Feb 13, 2026	12.64	12.74	12.40	12.48	12.48	-1.73%	215,463
Feb 12, 2026	12.70	12.82	12.64	12.70	12.70	0.63%	231,263
Feb 11, 2026	12.80	12.90	12.62	12.62	12.62	-1.87%	328,666
Feb 10, 2026	12.70	12.88	12.40	12.86	12.86	1.26%	428,879
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