Bonava AB (publ) (STO:BONAV.B)
Sweden · Delayed Price · Currency is SEK 10.22
+0.02 (0.20%)
Sep 4, 2026, 5:29 PM CET
Bonava AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 10.26 | 10.36 | 10.12 | 10.20 | 10.20 | 0.20% | 296,001 |
| Sep 2, 2026 | 10.26 | 10.40 | 10.08 | 10.18 | 10.18 | -1.36% | 10,802,211 |
| Sep 1, 2026 | 10.30 | 10.34 | 9.90 | 10.32 | 10.32 | 1.38% | 5,436,444 |
| Aug 31, 2026 | 10.20 | 10.38 | 10.10 | 10.18 | 10.18 | 1.39% | 440,327 |
| Aug 28, 2026 | 9.99 | 10.16 | 9.95 | 10.04 | 10.04 | 0.40% | 198,235 |
| Aug 27, 2026 | 9.89 | 10.08 | 9.89 | 10.00 | 10.00 | 1.11% | 144,910 |
| Aug 26, 2026 | 10.04 | 10.14 | 9.87 | 9.89 | 9.89 | -0.70% | 233,328 |
| Aug 25, 2026 | 9.70 | 10.06 | 9.70 | 9.96 | 9.96 | 1.84% | 316,569 |
| Aug 24, 2026 | 9.83 | 10.04 | 9.68 | 9.78 | 9.78 | -0.61% | 152,030 |
| Aug 21, 2026 | 9.99 | 10.04 | 9.78 | 9.84 | 9.84 | -1.50% | 249,402 |
| Aug 20, 2026 | 10.24 | 10.34 | 9.81 | 9.99 | 9.99 | -2.25% | 191,969 |
| Aug 19, 2026 | 9.62 | 10.22 | 9.62 | 10.22 | 10.22 | 5.14% | 219,416 |
| Aug 18, 2026 | 9.85 | 9.93 | 9.72 | 9.72 | 9.72 | -1.62% | 100,187 |
| Aug 17, 2026 | 10.20 | 10.20 | 9.80 | 9.88 | 9.88 | -2.76% | 137,772 |
| Aug 14, 2026 | 10.44 | 10.58 | 10.10 | 10.16 | 10.16 | -3.05% | 315,692 |
| Aug 13, 2026 | 10.40 | 10.52 | 10.30 | 10.48 | 10.48 | 0.19% | 199,009 |
| Aug 12, 2026 | 10.26 | 10.62 | 10.26 | 10.46 | 10.46 | 1.55% | 205,185 |
| Aug 11, 2026 | 10.20 | 10.34 | 10.20 | 10.30 | 10.30 | 0.19% | 189,710 |
| Aug 10, 2026 | 10.28 | 10.34 | 10.20 | 10.28 | 10.28 | -0.77% | 156,665 |
| Aug 7, 2026 | 10.28 | 10.44 | 10.22 | 10.36 | 10.36 | 0.58% | 91,381 |
| Aug 6, 2026 | 10.30 | 10.38 | 10.20 | 10.30 | 10.30 | - | 197,874 |
| Aug 5, 2026 | 10.24 | 10.36 | 10.20 | 10.30 | 10.30 | -0.96% | 331,763 |
| Aug 4, 2026 | 10.24 | 10.42 | 10.12 | 10.40 | 10.40 | 1.56% | 179,851 |
| Aug 3, 2026 | 9.97 | 10.26 | 9.97 | 10.24 | 10.24 | 1.99% | 238,776 |
| Jul 31, 2026 | 9.90 | 10.12 | 9.90 | 10.04 | 10.04 | 0.50% | 322,412 |
| Jul 30, 2026 | 9.91 | 10.08 | 9.81 | 9.99 | 9.99 | 0.40% | 228,120 |
| Jul 29, 2026 | 9.64 | 10.08 | 9.64 | 9.95 | 9.95 | -0.50% | 417,155 |
| Jul 28, 2026 | 9.90 | 10.08 | 9.86 | 10.00 | 10.00 | 0.81% | 223,422 |
| Jul 27, 2026 | 9.82 | 10.06 | 9.79 | 9.92 | 9.92 | 1.02% | 237,480 |
| Jul 24, 2026 | 9.90 | 9.90 | 9.70 | 9.82 | 9.82 | 0.82% | 269,963 |
| Jul 23, 2026 | 9.80 | 9.93 | 9.62 | 9.74 | 9.74 | -1.12% | 216,358 |
| Jul 22, 2026 | 9.63 | 9.86 | 9.45 | 9.85 | 9.85 | 2.60% | 175,345 |
| Jul 21, 2026 | 9.41 | 9.70 | 9.30 | 9.60 | 9.60 | 2.56% | 344,561 |
| Jul 20, 2026 | 9.65 | 9.66 | 9.15 | 9.36 | 9.36 | -3.11% | 516,010 |
| Jul 17, 2026 | 9.88 | 9.88 | 9.22 | 9.66 | 9.66 | -1.13% | 373,333 |
| Jul 16, 2026 | 9.91 | 9.91 | 9.55 | 9.77 | 9.77 | -0.10% | 214,205 |
| Jul 15, 2026 | 9.43 | 9.86 | 9.43 | 9.78 | 9.78 | 1.45% | 146,420 |
| Jul 14, 2026 | 9.40 | 9.64 | 9.12 | 9.64 | 9.64 | 3.10% | 381,144 |
| Jul 13, 2026 | 9.66 | 9.66 | 9.30 | 9.35 | 9.35 | -3.71% | 168,597 |
| Jul 10, 2026 | 9.83 | 9.97 | 9.60 | 9.71 | 9.71 | -1.42% | 362,266 |
| Jul 9, 2026 | 10.10 | 10.10 | 9.69 | 9.85 | 9.85 | 0.41% | 158,872 |
| Jul 8, 2026 | 10.00 | 10.10 | 9.46 | 9.81 | 9.81 | -2.87% | 621,492 |
| Jul 7, 2026 | 10.38 | 10.50 | 9.96 | 10.10 | 10.10 | -2.88% | 266,054 |
| Jul 6, 2026 | 10.34 | 10.64 | 10.22 | 10.40 | 10.40 | 0.39% | 735,204 |
| Jul 3, 2026 | 9.75 | 10.40 | 9.75 | 10.36 | 10.36 | 7.80% | 441,031 |
| Jul 2, 2026 | 9.39 | 9.61 | 9.27 | 9.61 | 9.61 | 2.23% | 285,114 |
| Jul 1, 2026 | 9.14 | 9.40 | 9.14 | 9.40 | 9.40 | 2.29% | 322,287 |
| Jun 30, 2026 | 9.14 | 9.25 | 9.03 | 9.19 | 9.19 | 0.66% | 547,799 |
| Jun 29, 2026 | 9.06 | 9.15 | 9.00 | 9.13 | 9.13 | 0.11% | 352,631 |
| Jun 26, 2026 | 9.13 | 9.19 | 8.92 | 9.12 | 9.12 | -0.11% | 298,284 |