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 |
| Sep 26, 2025 | 11.12 | 11.86 | 11.12 | 11.76 | 11.76 | 6.91% | 509,343 |
| Sep 25, 2025 | 10.46 | 11.16 | 10.42 | 11.00 | 11.00 | 4.76% | 588,151 |
| Sep 24, 2025 | 10.24 | 10.50 | 10.20 | 10.50 | 10.50 | 2.14% | 336,617 |
| Sep 23, 2025 | 10.26 | 10.46 | 10.22 | 10.28 | 10.28 | - | 125,991 |
| Sep 22, 2025 | 10.42 | 10.44 | 10.22 | 10.28 | 10.28 | -1.53% | 177,391 |
| Sep 19, 2025 | 10.46 | 10.48 | 10.32 | 10.44 | 10.44 | -0.38% | 134,517 |
| Sep 18, 2025 | 10.34 | 10.56 | 10.34 | 10.48 | 10.48 | 0.58% | 368,405 |
| Sep 17, 2025 | 10.30 | 10.46 | 10.26 | 10.42 | 10.42 | 1.17% | 198,220 |
| Sep 16, 2025 | 10.28 | 10.44 | 10.26 | 10.30 | 10.30 | -0.96% | 106,047 |
| Sep 15, 2025 | 10.44 | 10.66 | 10.34 | 10.40 | 10.40 | -0.57% | 177,972 |
| Sep 12, 2025 | 10.40 | 10.62 | 10.24 | 10.46 | 10.46 | 0.77% | 218,617 |
| Sep 11, 2025 | 10.30 | 10.50 | 10.30 | 10.38 | 10.38 | 0.19% | 173,702 |
| Sep 10, 2025 | 10.50 | 10.58 | 10.34 | 10.36 | 10.36 | -1.33% | 284,277 |
| Sep 9, 2025 | 10.26 | 10.56 | 10.24 | 10.50 | 10.50 | 1.55% | 129,966 |
| Sep 8, 2025 | 10.00 | 10.46 | 10.00 | 10.34 | 10.34 | 2.99% | 379,824 |
| Sep 5, 2025 | 10.10 | 10.30 | 9.98 | 10.04 | 10.04 | -0.59% | 477,834 |
| Sep 4, 2025 | 10.08 | 10.24 | 10.08 | 10.10 | 10.10 | -0.20% | 253,205 |
| Sep 3, 2025 | 10.42 | 10.62 | 10.02 | 10.12 | 10.12 | -2.69% | 516,330 |
| Sep 2, 2025 | 10.82 | 10.98 | 10.40 | 10.40 | 10.40 | -4.06% | 448,378 |
| Sep 1, 2025 | 11.10 | 11.14 | 10.84 | 10.84 | 10.84 | -2.87% | 378,947 |
| Aug 29, 2025 | 11.48 | 11.48 | 11.12 | 11.16 | 11.16 | -1.93% | 331,029 |
| Aug 28, 2025 | 11.70 | 11.94 | 11.38 | 11.38 | 11.38 | -2.74% | 203,775 |
| Aug 27, 2025 | 11.88 | 11.96 | 11.66 | 11.70 | 11.70 | -1.68% | 199,659 |
| Aug 26, 2025 | 11.90 | 12.00 | 11.70 | 11.90 | 11.90 | -0.17% | 206,477 |
| Aug 25, 2025 | 11.86 | 12.02 | 11.84 | 11.92 | 11.92 | -0.50% | 216,703 |
| Aug 22, 2025 | 12.10 | 12.10 | 11.82 | 11.98 | 11.98 | 0.17% | 288,163 |
| Aug 21, 2025 | 12.26 | 12.38 | 11.90 | 11.96 | 11.96 | -2.76% | 248,769 |
| Aug 20, 2025 | 12.10 | 12.44 | 12.10 | 12.30 | 12.30 | -0.81% | 180,145 |
| Aug 19, 2025 | 11.88 | 12.44 | 11.88 | 12.40 | 12.40 | 4.20% | 254,885 |
| Aug 18, 2025 | 11.86 | 12.04 | 11.78 | 11.90 | 11.90 | 0.34% | 214,821 |
| Aug 15, 2025 | 12.12 | 12.20 | 11.80 | 11.86 | 11.86 | -2.15% | 328,077 |
| Aug 14, 2025 | 11.74 | 12.18 | 11.74 | 12.12 | 12.12 | 2.19% | 183,148 |
| Aug 13, 2025 | 12.02 | 12.12 | 11.74 | 11.86 | 11.86 | -0.84% | 276,647 |
| Aug 12, 2025 | 12.44 | 12.60 | 11.92 | 11.96 | 11.96 | -3.70% | 357,347 |
| Aug 11, 2025 | 12.22 | 12.44 | 12.16 | 12.42 | 12.42 | 1.64% | 266,074 |
| Aug 8, 2025 | 12.18 | 12.40 | 12.06 | 12.22 | 12.22 | 0.33% | 354,467 |
| Aug 7, 2025 | 11.40 | 12.28 | 11.40 | 12.18 | 12.18 | 7.60% | 633,475 |
| Aug 6, 2025 | 11.48 | 11.60 | 11.30 | 11.32 | 11.32 | -1.39% | 133,877 |
| Aug 5, 2025 | 11.40 | 11.54 | 11.32 | 11.48 | 11.48 | 0.53% | 158,813 |
| Aug 4, 2025 | 11.28 | 11.42 | 11.12 | 11.42 | 11.42 | 1.24% | 367,724 |
| Aug 1, 2025 | 11.42 | 11.42 | 11.12 | 11.28 | 11.28 | -1.74% | 325,125 |
| Jul 31, 2025 | 11.64 | 11.78 | 11.44 | 11.48 | 11.48 | -1.03% | 282,618 |
| Jul 30, 2025 | 11.50 | 11.64 | 11.44 | 11.60 | 11.60 | 0.87% | 270,431 |
| Jul 29, 2025 | 11.58 | 11.70 | 11.48 | 11.50 | 11.50 | -0.69% | 398,673 |
| Jul 28, 2025 | 11.96 | 12.08 | 11.48 | 11.58 | 11.58 | -3.18% | 361,192 |
| Jul 25, 2025 | 11.98 | 12.14 | 11.84 | 11.96 | 11.96 | -0.33% | 260,404 |
| Jul 24, 2025 | 12.42 | 12.50 | 11.64 | 12.00 | 12.00 | -2.91% | 791,828 |
| Jul 23, 2025 | 12.10 | 12.70 | 12.10 | 12.36 | 12.36 | 2.15% | 679,252 |
| Jul 22, 2025 | 11.98 | 12.22 | 11.96 | 12.10 | 12.10 | 1.17% | 413,742 |
| Jul 21, 2025 | 11.98 | 12.14 | 11.78 | 11.96 | 11.96 | 0.34% | 884,937 |