Bonava AB (publ) (BONAV-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 02:58PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9.75 | 9.88 | 9.57 | 9.69 | 9.69 | 357,913 |
| 02 May 2024 | 10.17 | 10.36 | 9.55 | 9.56 | 9.56 | 729,148 |
| 30 Apr 2024 | 10.25 | 10.26 | 10.04 | 10.15 | 10.15 | 274,412 |
| 29 Apr 2024 | 10.09 | 10.32 | 9.84 | 10.25 | 10.25 | 901,881 |
| 26 Apr 2024 | 9.66 | 10.12 | 9.66 | 10.07 | 10.07 | 811,511 |
| 25 Apr 2024 | 10.00 | 10.12 | 9.57 | 9.57 | 9.57 | 744,648 |
| 24 Apr 2024 | 10.26 | 10.37 | 9.56 | 10.00 | 10.00 | 1,120,953 |
| 23 Apr 2024 | 10.24 | 10.39 | 10.18 | 10.26 | 10.26 | 523,156 |
| 22 Apr 2024 | 10.60 | 10.79 | 10.15 | 10.26 | 10.26 | 754,279 |
| 19 Apr 2024 | 10.70 | 10.70 | 10.12 | 10.56 | 10.56 | 774,528 |
| 18 Apr 2024 | 10.52 | 10.70 | 10.34 | 10.64 | 10.64 | 328,751 |
| 17 Apr 2024 | 10.41 | 10.50 | 10.17 | 10.38 | 10.38 | 310,752 |
| 16 Apr 2024 | 10.70 | 10.79 | 10.23 | 10.41 | 10.41 | 520,516 |
| 15 Apr 2024 | 10.90 | 10.98 | 10.40 | 10.98 | 10.98 | 1,206,591 |
| 12 Apr 2024 | 10.80 | 11.10 | 10.61 | 11.00 | 11.00 | 934,223 |
| 11 Apr 2024 | 10.55 | 10.82 | 10.34 | 10.49 | 10.49 | 753,894 |
| 10 Apr 2024 | 10.50 | 10.96 | 10.47 | 10.56 | 10.56 | 720,441 |
| 09 Apr 2024 | 10.78 | 10.84 | 10.40 | 10.47 | 10.47 | 388,244 |
| 08 Apr 2024 | 10.46 | 11.08 | 10.37 | 10.78 | 10.78 | 696,993 |
| 05 Apr 2024 | 10.50 | 10.77 | 10.35 | 10.42 | 10.42 | 441,245 |
| 04 Apr 2024 | 10.34 | 11.04 | 10.34 | 10.67 | 10.67 | 873,370 |
| 03 Apr 2024 | 10.20 | 10.46 | 9.81 | 10.31 | 10.31 | 780,486 |
| 02 Apr 2024 | 10.61 | 10.88 | 10.12 | 10.27 | 10.27 | 1,115,798 |
| 28 Mar 2024 | 10.20 | 10.92 | 10.04 | 10.59 | 10.59 | 1,191,469 |
| 27 Mar 2024 | 9.27 | 10.04 | 9.21 | 9.98 | 9.98 | 998,575 |
| 26 Mar 2024 | 8.60 | 9.22 | 8.52 | 9.18 | 9.18 | 827,729 |
| 25 Mar 2024 | 8.46 | 8.59 | 8.42 | 8.59 | 8.59 | 292,853 |
| 22 Mar 2024 | 8.41 | 8.82 | 8.40 | 8.49 | 8.49 | 409,128 |
| 21 Mar 2024 | 8.63 | 8.67 | 8.40 | 8.40 | 8.40 | 381,653 |
| 20 Mar 2024 | 8.56 | 8.58 | 8.41 | 8.57 | 8.57 | 263,781 |
| 19 Mar 2024 | 8.50 | 8.66 | 8.35 | 8.56 | 8.56 | 387,152 |
| 18 Mar 2024 | 8.40 | 8.53 | 8.39 | 8.48 | 8.48 | 279,843 |
| 15 Mar 2024 | 8.60 | 8.68 | 8.37 | 8.41 | 8.41 | 779,163 |
| 14 Mar 2024 | 8.51 | 8.84 | 8.43 | 8.59 | 8.59 | 669,416 |
| 13 Mar 2024 | 8.43 | 8.56 | 8.23 | 8.52 | 8.52 | 349,209 |
| 12 Mar 2024 | 8.50 | 8.65 | 8.29 | 8.43 | 8.43 | 462,554 |
| 11 Mar 2024 | 8.49 | 8.70 | 8.25 | 8.53 | 8.53 | 406,038 |
| 08 Mar 2024 | 8.31 | 8.75 | 8.21 | 8.56 | 8.56 | 383,194 |
| 07 Mar 2024 | 7.71 | 8.59 | 7.53 | 8.31 | 8.31 | 977,493 |
| 06 Mar 2024 | 7.93 | 7.99 | 7.73 | 7.79 | 7.79 | 220,605 |
| 05 Mar 2024 | 7.81 | 7.84 | 7.63 | 7.66 | 7.66 | 275,781 |
| 04 Mar 2024 | 8.03 | 8.13 | 7.75 | 7.81 | 7.81 | 273,381 |
| 01 Mar 2024 | 7.99 | 8.15 | 7.89 | 8.06 | 8.06 | 538,635 |
| 29 Feb 2024 | 8.24 | 8.24 | 7.85 | 7.85 | 7.85 | 494,839 |
| 28 Feb 2024 | 8.45 | 8.49 | 8.02 | 8.14 | 8.14 | 279,408 |
| 27 Feb 2024 | 8.43 | 8.61 | 8.41 | 8.49 | 8.49 | 244,640 |
| 26 Feb 2024 | 8.61 | 8.66 | 8.34 | 8.43 | 8.43 | 226,009 |
| 23 Feb 2024 | 9.03 | 9.06 | 8.32 | 8.66 | 8.66 | 382,830 |
| 22 Feb 2024 | 8.85 | 9.06 | 8.62 | 8.91 | 8.91 | 635,111 |
| 21 Feb 2024 | 9.00 | 9.11 | 8.74 | 8.81 | 8.81 | 401,862 |
| 20 Feb 2024 | 9.02 | 9.28 | 8.91 | 9.01 | 9.01 | 799,461 |
| 19 Feb 2024 | 8.84 | 9.07 | 8.71 | 9.02 | 9.02 | 651,023 |
| 16 Feb 2024 | 8.60 | 8.92 | 8.42 | 8.84 | 8.84 | 1,048,605 |
| 15 Feb 2024 | 7.84 | 8.52 | 7.82 | 8.48 | 8.48 | 1,181,075 |
| 14 Feb 2024 | 7.74 | 7.86 | 7.63 | 7.82 | 7.82 | 560,838 |
| 13 Feb 2024 | 7.75 | 7.78 | 7.49 | 7.78 | 7.78 | 939,569 |
| 12 Feb 2024 | 8.00 | 8.19 | 7.59 | 7.74 | 7.74 | 556,577 |
| 09 Feb 2024 | 7.89 | 8.27 | 7.72 | 7.99 | 7.99 | 538,013 |
| 08 Feb 2024 | 8.49 | 8.49 | 7.80 | 7.89 | 7.89 | 969,922 |
| 07 Feb 2024 | 7.92 | 8.37 | 7.80 | 7.87 | 7.87 | 1,602,918 |
| 06 Feb 2024 | 8.20 | 8.23 | 7.58 | 7.98 | 7.98 | 871,231 |
| 05 Feb 2024 | 7.25 | 8.32 | 7.21 | 7.92 | 7.92 | 2,145,774 |
| 02 Feb 2024 | 7.70 | 7.73 | 7.23 | 7.29 | 7.29 | 678,784 |
| 01 Feb 2024 | 6.95 | 7.94 | 6.95 | 7.53 | 7.53 | 1,489,219 |
| 31 Jan 2024 | 12.10 | 12.31 | 11.70 | 11.78 | 11.78 | 167,663 |
| 30 Jan 2024 | 11.96 | 12.27 | 11.88 | 12.03 | 12.03 | 130,364 |
| 29 Jan 2024 | 12.05 | 12.29 | 11.49 | 11.96 | 11.96 | 242,354 |
| 26 Jan 2024 | 11.00 | 12.30 | 11.00 | 12.05 | 12.05 | 335,897 |
| 25 Jan 2024 | 11.49 | 11.50 | 10.95 | 11.29 | 11.29 | 388,591 |
| 24 Jan 2024 | 11.58 | 11.63 | 11.36 | 11.49 | 11.49 | 95,297 |
| 23 Jan 2024 | 11.31 | 11.59 | 11.21 | 11.50 | 11.50 | 158,024 |
| 22 Jan 2024 | 11.47 | 11.67 | 11.05 | 11.11 | 11.11 | 219,919 |
| 19 Jan 2024 | 12.37 | 12.45 | 11.44 | 11.47 | 11.47 | 270,281 |
| 18 Jan 2024 | 12.34 | 12.68 | 12.34 | 12.55 | 12.55 | 134,871 |
| 17 Jan 2024 | 13.08 | 13.11 | 12.28 | 12.34 | 12.34 | 296,063 |
| 16 Jan 2024 | 13.45 | 13.52 | 13.03 | 13.08 | 13.08 | 135,399 |
| 15 Jan 2024 | 13.47 | 13.47 | 13.18 | 13.31 | 13.31 | 147,676 |
| 12 Jan 2024 | 13.75 | 14.05 | 13.60 | 13.95 | 13.95 | 237,943 |
| 11 Jan 2024 | 14.96 | 15.12 | 13.69 | 13.69 | 13.69 | 341,478 |
| 10 Jan 2024 | 14.31 | 15.05 | 14.30 | 14.96 | 14.96 | 490,247 |
| 09 Jan 2024 | 14.44 | 14.55 | 14.04 | 14.31 | 14.31 | 376,095 |
| 08 Jan 2024 | 13.97 | 14.50 | 13.70 | 14.44 | 14.44 | 240,654 |
| 05 Jan 2024 | 14.35 | 14.35 | 13.85 | 13.92 | 13.92 | 119,196 |
| 04 Jan 2024 | 13.85 | 14.40 | 13.82 | 14.35 | 14.35 | 235,130 |
| 03 Jan 2024 | 14.42 | 14.47 | 13.67 | 13.82 | 13.82 | 514,875 |
| 02 Jan 2024 | 13.14 | 14.47 | 12.99 | 14.42 | 14.42 | 683,921 |
| 29 Dec 2023 | 13.70 | 13.70 | 12.85 | 13.13 | 13.13 | 652,562 |
| 28 Dec 2023 | 13.17 | 13.55 | 12.90 | 13.45 | 13.45 | 707,177 |
| 27 Dec 2023 | 12.85 | 13.77 | 12.85 | 13.17 | 13.17 | 837,348 |
| 22 Dec 2023 | 11.99 | 13.05 | 11.99 | 12.87 | 12.87 | 1,466,208 |
| 21 Dec 2023 | 12.83 | 12.83 | 10.91 | 11.75 | 11.75 | 5,291,665 |
| 20 Dec 2023 | 14.12 | 14.69 | 13.88 | 14.00 | 14.00 | 534,108 |
| 19 Dec 2023 | 13.25 | 14.41 | 13.25 | 14.12 | 14.12 | 645,526 |
| 18 Dec 2023 | 13.14 | 13.64 | 12.99 | 13.25 | 13.25 | 247,060 |
| 15 Dec 2023 | 12.74 | 13.65 | 12.74 | 13.14 | 13.14 | 874,574 |
| 14 Dec 2023 | 11.60 | 12.89 | 11.60 | 12.75 | 12.75 | 770,461 |
| 13 Dec 2023 | 11.76 | 11.76 | 11.12 | 11.34 | 11.34 | 275,920 |
| 12 Dec 2023 | 11.13 | 11.91 | 11.03 | 11.51 | 11.51 | 453,611 |
| 11 Dec 2023 | 11.64 | 11.64 | 11.13 | 11.13 | 11.13 | 455,784 |
| 08 Dec 2023 | 11.94 | 12.10 | 11.67 | 11.68 | 11.68 | 269,255 |
| *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.