Bonava AB (publ) (STO:BONAV.B)
Sweden
· Delayed Price · Currency is SEK 9.00
+0.42 (4.90%)
Apr 29, 2026, 9:29 AM CET
Bonava AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.06 | 9.19 | 8.54 | 8.56 | - | -5.83% | 581,294 |
| Apr 27, 2026 | 9.41 | 9.41 | 9.09 | 9.09 | 9.09 | -1.73% | 335,490 |
| Apr 24, 2026 | 9.18 | 9.37 | 9.02 | 9.25 | 9.25 | 0.65% | 391,185 |
| Apr 23, 2026 | 9.31 | 9.44 | 9.17 | 9.19 | 9.19 | -1.29% | 267,757 |
| Apr 22, 2026 | 9.40 | 9.42 | 9.26 | 9.31 | 9.31 | -0.21% | 139,667 |
| Apr 21, 2026 | 9.82 | 9.82 | 9.26 | 9.33 | 9.33 | -2.20% | 237,817 |
| Apr 20, 2026 | 9.77 | 9.78 | 9.51 | 9.54 | 9.54 | -3.05% | 235,741 |
| Apr 17, 2026 | 9.47 | 9.84 | 9.47 | 9.84 | 9.84 | 3.80% | 470,606 |
| Apr 16, 2026 | 9.45 | 9.57 | 9.43 | 9.48 | 9.48 | 0.21% | 162,055 |
| Apr 15, 2026 | 9.36 | 9.68 | 9.36 | 9.46 | 9.46 | 0.64% | 352,255 |
| Apr 14, 2026 | 9.42 | 9.63 | 9.34 | 9.40 | 9.40 | 1.29% | 280,578 |
| Apr 13, 2026 | 9.40 | 9.40 | 9.22 | 9.28 | 9.28 | -1.59% | 167,783 |
| Apr 10, 2026 | 9.31 | 9.74 | 9.30 | 9.43 | 9.43 | 2.06% | 164,005 |
| Apr 9, 2026 | 9.50 | 9.54 | 9.22 | 9.24 | 9.24 | -2.63% | 174,843 |
| Apr 8, 2026 | 9.41 | 9.66 | 9.41 | 9.49 | 9.49 | 4.98% | 372,578 |
| Apr 7, 2026 | 9.31 | 9.40 | 8.85 | 9.04 | 9.04 | -2.38% | 687,916 |
| Apr 2, 2026 | 9.20 | 9.43 | 9.20 | 9.26 | 9.26 | -2.32% | 124,260 |
| Apr 1, 2026 | 9.61 | 9.71 | 9.27 | 9.48 | 9.48 | 1.61% | 640,748 |
| Mar 31, 2026 | 9.22 | 9.57 | 9.22 | 9.33 | 9.33 | 1.19% | 150,906 |
| Mar 30, 2026 | 9.19 | 9.22 | 8.96 | 9.22 | 9.22 | 0.77% | 126,305 |
| Mar 27, 2026 | 9.00 | 9.22 | 8.88 | 9.15 | 9.15 | -0.97% | 352,671 |
| Mar 26, 2026 | 9.39 | 9.39 | 9.19 | 9.24 | 9.24 | -1.91% | 129,334 |
| Mar 25, 2026 | 9.14 | 9.51 | 9.14 | 9.42 | 9.42 | 3.18% | 256,306 |
| Mar 24, 2026 | 9.25 | 9.27 | 9.05 | 9.13 | 9.13 | -1.19% | 297,338 |
| Mar 23, 2026 | 8.95 | 9.37 | 8.72 | 9.24 | 9.24 | 1.09% | 594,888 |
| 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 |
| 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% | 709,249 |
| 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% | 863,579 |
| 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% | 123,246 |