UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,313.40 +2.40 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,265.20 +1,078.36 (+2.33%)
Bonava AB (publ) (BONAV-A.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 10.25 | 10.25 | 9.68 | 9.70 | 9.70 | 4,495 |
| 30 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 156 |
| 29 Apr 2024 | 9.06 | 10.00 | 9.06 | 10.00 | 10.00 | 1,341 |
| 26 Apr 2024 | 9.68 | 9.90 | 9.68 | 9.90 | 9.90 | 575 |
| 25 Apr 2024 | 10.00 | 10.00 | 9.66 | 9.66 | 9.66 | 1,111 |
| 24 Apr 2024 | 9.82 | 10.10 | 9.82 | 10.10 | 10.10 | 402 |
| 23 Apr 2024 | 10.25 | 10.25 | 10.10 | 10.10 | 10.10 | 230 |
| 22 Apr 2024 | 10.60 | 10.60 | 10.25 | 10.40 | 10.40 | 3,221 |
| 19 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 956 |
| 18 Apr 2024 | 10.50 | 10.50 | 10.45 | 10.45 | 10.45 | 2,047 |
| 17 Apr 2024 | 10.45 | 10.45 | 10.30 | 10.30 | 10.30 | 1,340 |
| 16 Apr 2024 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | 1,595 |
| 15 Apr 2024 | 11.05 | 11.05 | 10.50 | 10.70 | 10.70 | 4,088 |
| 12 Apr 2024 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 8,098 |
| 11 Apr 2024 | 10.25 | 10.60 | 10.25 | 10.35 | 10.35 | 746 |
| 10 Apr 2024 | 10.50 | 10.80 | 10.50 | 10.70 | 10.70 | 3,141 |
| 09 Apr 2024 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | 9,511 |
| 08 Apr 2024 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | 5,955 |
| 05 Apr 2024 | 10.65 | 10.65 | 10.55 | 10.55 | 10.55 | 11,425 |
| 04 Apr 2024 | 10.20 | 10.55 | 10.20 | 10.55 | 10.55 | 2,643 |
| 03 Apr 2024 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | 1,160 |
| 02 Apr 2024 | 10.60 | 10.60 | 10.20 | 10.20 | 10.20 | 8,205 |
| 28 Mar 2024 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 17,406 |
| 27 Mar 2024 | 9.16 | 9.70 | 9.16 | 9.70 | 9.70 | 511 |
| 26 Mar 2024 | 8.58 | 8.74 | 8.58 | 8.68 | 8.68 | 5,547 |
| 25 Mar 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 798 |
| 22 Mar 2024 | 8.48 | 8.48 | 8.22 | 8.22 | 8.22 | 615 |
| 21 Mar 2024 | 8.46 | 8.46 | 8.22 | 8.22 | 8.22 | 536 |
| 20 Mar 2024 | 8.24 | 8.28 | 8.22 | 8.22 | 8.22 | 4,780 |
| 19 Mar 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 850 |
| 18 Mar 2024 | 8.40 | 8.48 | 8.22 | 8.22 | 8.22 | 620 |
| 15 Mar 2024 | 8.34 | 8.34 | 8.20 | 8.20 | 8.20 | 992 |
| 14 Mar 2024 | 8.52 | 8.58 | 8.40 | 8.58 | 8.58 | 2,338 |
| 13 Mar 2024 | 8.40 | 8.40 | 8.38 | 8.40 | 8.40 | 181,579 |
| 12 Mar 2024 | 8.42 | 8.42 | 8.22 | 8.30 | 8.30 | 21,166 |
| 11 Mar 2024 | 8.10 | 8.54 | 8.10 | 8.46 | 8.46 | 4,093 |
| 08 Mar 2024 | 8.20 | 8.24 | 8.02 | 8.02 | 8.02 | 1,047 |
| 07 Mar 2024 | 7.70 | 8.02 | 7.48 | 8.02 | 8.02 | 13,733 |
| 06 Mar 2024 | 7.68 | 7.74 | 7.50 | 7.50 | 7.50 | 6,015 |
| 05 Mar 2024 | 7.70 | 7.70 | 7.68 | 7.68 | 7.68 | 10,751 |
| 04 Mar 2024 | 7.72 | 7.72 | 7.70 | 7.70 | 7.70 | 1,725 |
| 01 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 128 |
| 29 Feb 2024 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 3,137 |
| 28 Feb 2024 | 7.94 | 8.00 | 7.92 | 8.00 | 8.00 | 1,429 |
| 27 Feb 2024 | 8.40 | 8.40 | 8.22 | 8.22 | 8.22 | 7,340 |
| 26 Feb 2024 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | 1,225 |
| 23 Feb 2024 | 8.68 | 8.68 | 8.44 | 8.50 | 8.50 | 9,445 |
| 22 Feb 2024 | 8.44 | 8.68 | 8.42 | 8.68 | 8.68 | 7,890 |
| 21 Feb 2024 | 8.00 | 8.66 | 8.00 | 8.60 | 8.60 | 9,117 |
| 20 Feb 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 2,562 |
| 19 Feb 2024 | 8.66 | 8.80 | 8.66 | 8.66 | 8.66 | 4,469 |
| 16 Feb 2024 | 8.10 | 8.50 | 8.10 | 8.50 | 8.50 | 541 |
| 15 Feb 2024 | 7.78 | 8.10 | 7.78 | 8.10 | 8.10 | 2,665 |
| 14 Feb 2024 | 7.64 | 7.66 | 7.64 | 7.66 | 7.66 | 5,496 |
| 13 Feb 2024 | 7.56 | 7.58 | 7.30 | 7.58 | 7.58 | 7,125 |
| 12 Feb 2024 | 7.80 | 7.82 | 7.62 | 7.62 | 7.62 | 2,201 |
| 09 Feb 2024 | 7.84 | 7.84 | 7.70 | 7.80 | 7.80 | 2,441 |
| 08 Feb 2024 | 7.90 | 7.90 | 7.84 | 7.90 | 7.90 | 786 |
| 07 Feb 2024 | 7.84 | 7.90 | 7.84 | 7.90 | 7.90 | 1,789 |
| 06 Feb 2024 | 7.70 | 7.84 | 7.70 | 7.84 | 7.84 | 9,270 |
| 05 Feb 2024 | 7.53 | 7.96 | 7.53 | 7.96 | 7.96 | 9,270 |
| 02 Feb 2024 | 7.39 | 7.56 | 7.39 | 7.56 | 7.56 | 1,984 |
| 01 Feb 2024 | 6.68 | 7.19 | 6.68 | 6.76 | 6.76 | 262 |
| 31 Jan 2024 | 12.00 | 12.00 | 11.75 | 11.75 | 11.75 | 808 |
| 30 Jan 2024 | 11.75 | 12.00 | 11.75 | 12.00 | 12.00 | 1,542 |
| 29 Jan 2024 | 10.90 | 11.65 | 10.90 | 11.65 | 11.65 | 121 |
| 26 Jan 2024 | 10.70 | 10.75 | 10.70 | 10.75 | 10.75 | 603 |
| 25 Jan 2024 | 11.30 | 11.30 | 10.60 | 10.75 | 10.75 | 7,830 |
| 24 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 320 |
| 23 Jan 2024 | 10.90 | 11.30 | 10.90 | 11.30 | 11.30 | 457 |
| 22 Jan 2024 | 11.60 | 11.60 | 10.90 | 10.90 | 10.90 | 3,717 |
| 19 Jan 2024 | 12.55 | 12.55 | 11.60 | 11.60 | 11.60 | 3,254 |
| 18 Jan 2024 | 12.85 | 12.85 | 12.25 | 12.55 | 12.55 | 2,098 |
| 17 Jan 2024 | 13.20 | 13.20 | 13.15 | 13.15 | 13.15 | 189 |
| 16 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 5,000 |
| 15 Jan 2024 | 13.40 | 13.40 | 13.35 | 13.35 | 13.35 | 601 |
| 12 Jan 2024 | 13.90 | 14.00 | 13.55 | 14.00 | 14.00 | 5,427 |
| 11 Jan 2024 | 14.45 | 14.45 | 13.90 | 13.90 | 13.90 | 5,092 |
| 10 Jan 2024 | 14.70 | 14.70 | 13.95 | 14.70 | 14.70 | 1,195 |
| 09 Jan 2024 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | 423 |
| 08 Jan 2024 | 13.95 | 13.95 | 13.30 | 13.95 | 13.95 | 3,257 |
| 05 Jan 2024 | 14.25 | 14.25 | 13.95 | 13.95 | 13.95 | 1,321 |
| 04 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 12,311 |
| 03 Jan 2024 | 14.05 | 14.30 | 14.00 | 14.00 | 14.00 | 4,413 |
| 02 Jan 2024 | 13.25 | 13.45 | 13.25 | 13.45 | 13.45 | 1,111 |
| 29 Dec 2023 | 13.00 | 13.25 | 13.00 | 13.25 | 13.25 | 2,519 |
| 28 Dec 2023 | 13.50 | 13.50 | 12.95 | 13.00 | 13.00 | 5,782 |
| 27 Dec 2023 | 12.25 | 13.50 | 12.25 | 13.10 | 13.10 | 24,397 |
| 22 Dec 2023 | 11.65 | 12.90 | 11.65 | 12.20 | 12.20 | 8,230 |
| 21 Dec 2023 | 13.50 | 13.50 | 11.60 | 11.60 | 11.60 | 5,462 |
| 20 Dec 2023 | 13.95 | 14.00 | 13.50 | 13.50 | 13.50 | 53,466 |
| 19 Dec 2023 | 13.20 | 14.40 | 13.20 | 13.95 | 13.95 | 59,898 |
| 18 Dec 2023 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | 8,985 |
| 15 Dec 2023 | 12.75 | 13.65 | 12.75 | 13.55 | 13.55 | 4,738 |
| 14 Dec 2023 | 11.05 | 12.75 | 11.05 | 12.75 | 12.75 | 994 |
| 13 Dec 2023 | 11.60 | 11.70 | 11.60 | 11.65 | 11.65 | 8,080 |
| 12 Dec 2023 | 11.25 | 11.60 | 11.15 | 11.60 | 11.60 | 785 |
| 11 Dec 2023 | 11.80 | 11.80 | 10.90 | 11.25 | 11.25 | 15,218 |
| 08 Dec 2023 | 11.35 | 12.40 | 11.35 | 12.00 | 12.00 | 2,105 |
| 07 Dec 2023 | 12.45 | 12.45 | 12.25 | 12.25 | 12.25 | 280 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.