Bonava AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	8.95	9.00	8.79	8.95	-	-2.08%	63,569
Mar 20, 2026	9.52	9.55	9.12	9.14	9.14	-3.08%	280,648
Mar 19, 2026	9.60	9.63	9.35	9.43	9.43	-3.08%	294,679
Mar 18, 2026	9.92	9.92	9.66	9.73	9.73	-0.82%	214,676
Mar 17, 2026	9.70	9.91	9.60	9.81	9.81	1.34%	251,489
Mar 16, 2026	10.00	10.08	9.68	9.68	9.68	-2.42%	416,133
Mar 13, 2026	10.88	10.88	9.92	9.92	9.92	-5.34%	352,277
Mar 12, 2026	10.50	10.56	10.32	10.48	10.48	-0.19%	359,353
Mar 11, 2026	10.56	10.70	10.40	10.50	10.50	-0.76%	215,080
Mar 10, 2026	10.22	10.58	10.20	10.58	10.58	3.32%	183,188
Mar 9, 2026	10.26	10.28	9.92	10.24	10.24	-0.78%	1,607,789
Mar 6, 2026	10.72	10.72	10.30	10.32	10.32	-2.46%	693,988
Mar 5, 2026	10.58	10.68	10.42	10.58	10.58	-0.19%	167,913
Mar 4, 2026	10.46	10.74	10.46	10.60	10.60	1.34%	461,679
Mar 3, 2026	10.66	10.68	10.42	10.46	10.46	-3.33%	586,804
Mar 2, 2026	10.98	11.14	10.80	10.82	10.82	-2.87%	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%	382,818
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%	537,223
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%	545,155
Jan 16, 2026	11.18	11.56	11.08	11.50	11.50	2.68%	7,232,902
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