Bonava AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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