Bonava AB Class A BONAV_A
OMXSTO · Sweden · Finance
SEK 8.65-0.10 (-1.14%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 8.75 | +2.34% | SEK 8.75 | SEK 8.75 | SEK 8.75 | 1.21K |
| 2026-09-29 | SEK 8.55 | -1.72% | SEK 8.80 | SEK 8.80 | SEK 8.55 | 1.05K |
| 2026-09-28 | SEK 8.70 | 0.00% | SEK 8.70 | SEK 8.70 | SEK 8.70 | 1.68K |
| 2026-09-25 | SEK 8.70 | -0.57% | SEK 8.70 | SEK 8.70 | SEK 8.70 | 36 |
| 2026-09-24 | SEK 8.75 | -1.69% | SEK 8.75 | SEK 8.75 | SEK 8.75 | 1.11K |
| 2026-09-23 | SEK 8.90 | 0.00% | SEK 8.90 | SEK 8.90 | SEK 8.90 | 555 |
| 2026-09-22 | SEK 8.90 | +0.56% | SEK 8.85 | SEK 8.90 | SEK 8.85 | 5.42K |
| 2026-09-21 | SEK 8.85 | -1.12% | SEK 8.80 | SEK 8.85 | SEK 8.70 | 9.89K |
| 2026-09-18 | SEK 8.95 | 0.00% | SEK 8.95 | SEK 8.95 | SEK 8.95 | 460 |
| 2026-09-17 | SEK 8.95 | +0.56% | SEK 9.00 | SEK 9.00 | SEK 8.95 | 1.41K |
| 2026-09-16 | SEK 8.90 | +1.14% | SEK 8.80 | SEK 8.90 | SEK 8.80 | 16 |
| 2026-09-15 | SEK 8.80 | -5.38% | SEK 9.00 | SEK 9.00 | SEK 8.75 | 3.71K |
| 2026-09-14 | SEK 9.30 | 0.00% | SEK 9.30 | SEK 9.30 | SEK 9.30 | 0 |
| 2026-09-11 | SEK 9.30 | -2.11% | SEK 9.45 | SEK 9.45 | SEK 9.30 | 627 |
| 2026-09-10 | SEK 9.50 | -2.56% | SEK 9.55 | SEK 9.55 | SEK 9.50 | 489 |
| 2026-09-09 | SEK 9.75 | -2.01% | SEK 9.75 | SEK 9.75 | SEK 9.75 | 901 |
| 2026-09-08 | SEK 9.95 | +0.51% | SEK 9.80 | SEK 9.95 | SEK 9.80 | 414 |
| 2026-09-07 | SEK 9.90 | -1.98% | SEK 9.90 | SEK 9.95 | SEK 9.90 | 2.45K |
| 2026-09-04 | SEK 10.10 | 0.00% | SEK 10.00 | SEK 10.10 | SEK 10.00 | 923 |
| 2026-09-03 | SEK 10.10 | 0.00% | SEK 10.10 | SEK 10.10 | SEK 10.10 | 508 |
| 2026-09-02 | SEK 10.10 | +1.51% | SEK 10.00 | SEK 10.10 | SEK 10.00 | 613 |
| 2026-09-01 | SEK 9.95 | -0.50% | SEK 9.95 | SEK 9.95 | SEK 9.80 | 1.44K |
| 2026-08-31 | SEK 10.00 | +2.04% | SEK 9.95 | SEK 10.10 | SEK 9.95 | 2.68K |
| 2026-08-28 | SEK 9.80 | 0.00% | SEK 9.80 | SEK 9.80 | SEK 9.80 | 0 |
| 2026-08-27 | SEK 9.80 | 0.00% | SEK 9.70 | SEK 9.80 | SEK 9.70 | 2.67K |
| 2026-08-26 | SEK 9.80 | 0.00% | SEK 9.80 | SEK 9.80 | SEK 9.80 | 0 |
| 2026-08-25 | SEK 9.80 | +2.08% | SEK 9.60 | SEK 9.80 | SEK 9.60 | 632 |
| 2026-08-24 | SEK 9.60 | -1.54% | SEK 9.60 | SEK 9.85 | SEK 9.60 | 1.58K |
| 2026-08-21 | SEK 9.75 | -0.51% | SEK 9.95 | SEK 9.95 | SEK 9.75 | 212 |
| 2026-08-20 | SEK 9.80 | -0.51% | SEK 9.80 | SEK 9.80 | SEK 9.80 | 203 |
| 2026-08-19 | SEK 9.85 | +1.03% | SEK 9.85 | SEK 9.85 | SEK 9.85 | 45 |
| 2026-08-18 | SEK 9.75 | 0.00% | SEK 9.75 | SEK 9.75 | SEK 9.75 | 1 |
| 2026-08-17 | SEK 9.75 | -6.25% | SEK 9.90 | SEK 9.90 | SEK 9.75 | 879 |
| 2026-08-14 | SEK 10.40 | +1.96% | SEK 10.40 | SEK 10.40 | SEK 10.40 | 379 |
| 2026-08-13 | SEK 10.20 | 0.00% | SEK 10.20 | SEK 10.20 | SEK 10.20 | 1.01K |
| 2026-08-12 | SEK 10.20 | 0.00% | SEK 10.20 | SEK 10.20 | SEK 10.20 | 1.41K |
| 2026-08-11 | SEK 10.20 | +2.00% | SEK 10.00 | SEK 10.20 | SEK 10.00 | 1.39K |
| 2026-08-10 | SEK 10.00 | -0.99% | SEK 10.00 | SEK 10.00 | SEK 10.00 | 68 |
| 2026-08-07 | SEK 10.10 | +1.00% | SEK 10.00 | SEK 10.10 | SEK 10.00 | 1.44K |
| 2026-08-06 | SEK 10.00 | 0.00% | SEK 10.00 | SEK 10.00 | SEK 10.00 | 2.86K |
| 2026-08-05 | SEK 10.00 | -1.96% | SEK 10.00 | SEK 10.00 | SEK 10.00 | 2.73K |
| 2026-08-04 | SEK 10.20 | +2.00% | SEK 10.00 | SEK 10.20 | SEK 9.95 | 847 |
| 2026-08-03 | SEK 10.00 | +1.52% | SEK 9.85 | SEK 10.00 | SEK 9.85 | 367 |
| 2026-07-31 | SEK 9.85 | 0.00% | SEK 9.85 | SEK 9.85 | SEK 9.85 | 10.33K |
| 2026-07-30 | SEK 9.85 | -0.51% | SEK 9.85 | SEK 9.85 | SEK 9.85 | 2.37K |
| 2026-07-29 | SEK 9.90 | -1.98% | SEK 10.10 | SEK 10.10 | SEK 9.90 | 132 |
| 2026-07-28 | SEK 10.10 | 0.00% | SEK 10.10 | SEK 10.10 | SEK 10.10 | 3 |
| 2026-07-27 | SEK 10.10 | +6.88% | SEK 9.50 | SEK 10.10 | SEK 9.50 | 65 |
| 2026-07-24 | SEK 9.45 | +2.16% | SEK 9.45 | SEK 9.45 | SEK 9.45 | 1 |
| 2026-07-23 | SEK 9.25 | 0.00% | SEK 9.25 | SEK 9.25 | SEK 9.25 | 0 |
| 2026-07-22 | SEK 9.25 | 0.00% | SEK 9.25 | SEK 9.25 | SEK 9.25 | 0 |
| 2026-07-21 | SEK 9.25 | +0.54% | SEK 9.25 | SEK 9.25 | SEK 9.25 | 900 |
| 2026-07-20 | SEK 9.20 | -1.60% | SEK 9.20 | SEK 9.20 | SEK 9.20 | 63 |
| 2026-07-17 | SEK 9.35 | -1.06% | SEK 9.50 | SEK 9.50 | SEK 9.35 | 1.65K |
| 2026-07-16 | SEK 9.45 | 0.00% | SEK 9.50 | SEK 9.50 | SEK 9.45 | 534 |
| 2026-07-15 | SEK 9.45 | +3.28% | SEK 9.45 | SEK 9.45 | SEK 9.45 | 950 |
| 2026-07-14 | SEK 9.15 | -3.17% | SEK 9.10 | SEK 9.15 | SEK 9.10 | 2.54K |
| 2026-07-13 | SEK 9.45 | -2.07% | SEK 9.45 | SEK 9.45 | SEK 9.45 | 149 |
| 2026-07-10 | SEK 9.65 | +2.12% | SEK 9.50 | SEK 9.65 | SEK 9.50 | 1.75K |
| 2026-07-09 | SEK 9.45 | -2.58% | SEK 9.70 | SEK 9.75 | SEK 9.45 | 1.38K |
| 2026-07-08 | SEK 9.70 | -3.00% | SEK 9.60 | SEK 9.70 | SEK 9.60 | 222 |
| 2026-07-07 | SEK 10.00 | -3.85% | SEK 10.40 | SEK 10.40 | SEK 9.95 | 106 |
| 2026-07-06 | SEK 10.40 | -7.14% | SEK 11.10 | SEK 11.10 | SEK 10.20 | 5.08K |
| 2026-07-03 | SEK 11.20 | +16.67% | SEK 10.10 | SEK 11.20 | SEK 10.10 | 3.50K |
| 2026-07-02 | SEK 9.60 | +4.35% | SEK 9.25 | SEK 9.60 | SEK 9.25 | 8.08K |
| 2026-07-01 | SEK 9.20 | +1.66% | SEK 9.00 | SEK 9.20 | SEK 9.00 | 490 |
| 2026-06-30 | SEK 9.05 | +0.56% | SEK 9.00 | SEK 9.10 | SEK 9.00 | 764 |
| 2026-06-29 | SEK 9.00 | +1.12% | SEK 9.65 | SEK 9.65 | SEK 9.00 | 1.22K |
| 2026-06-26 | SEK 8.90 | -2.73% | SEK 9.00 | SEK 9.00 | SEK 8.90 | 571 |
| 2026-06-25 | SEK 9.15 | +1.67% | SEK 9.00 | SEK 9.20 | SEK 9.00 | 1.62K |
| 2026-06-24 | SEK 9.00 | +6.51% | SEK 9.45 | SEK 9.45 | SEK 8.80 | 6.84K |
| 2026-06-23 | SEK 8.45 | 0.00% | SEK 8.45 | SEK 8.45 | SEK 8.45 | 3.00K |
| 2026-06-22 | SEK 8.45 | +2.42% | SEK 8.35 | SEK 8.45 | SEK 8.35 | 722 |
| 2026-06-18 | SEK 8.25 | -2.94% | SEK 8.50 | SEK 8.50 | SEK 8.20 | 3.21K |
| 2026-06-17 | SEK 8.50 | 0.00% | SEK 8.50 | SEK 8.50 | SEK 8.50 | 886 |
| 2026-06-16 | SEK 8.50 | 0.00% | SEK 8.60 | SEK 8.60 | SEK 8.50 | 238 |
| 2026-06-15 | SEK 8.50 | +0.59% | SEK 8.45 | SEK 8.50 | SEK 8.45 | 418 |
| 2026-06-12 | SEK 8.45 | +4.97% | SEK 8.50 | SEK 8.50 | SEK 8.40 | 6.21K |
| 2026-06-11 | SEK 8.05 | 0.00% | SEK 8.10 | SEK 8.15 | SEK 8.05 | 7.27K |
| 2026-06-10 | SEK 8.05 | -1.23% | SEK 8.10 | SEK 8.10 | SEK 8.05 | 1.41K |
| 2026-06-09 | SEK 8.15 | -1.21% | SEK 8.10 | SEK 8.15 | SEK 8.10 | 8.68K |
| 2026-06-08 | SEK 8.25 | -2.37% | SEK 8.25 | SEK 8.25 | SEK 8.25 | 1.11K |
| 2026-06-05 | SEK 8.45 | -2.31% | SEK 8.40 | SEK 8.45 | SEK 8.40 | 2.04K |
| 2026-06-04 | SEK 8.65 | -0.57% | SEK 8.70 | SEK 8.70 | SEK 8.65 | 1.40K |
| 2026-06-03 | SEK 8.70 | -6.45% | SEK 8.70 | SEK 8.70 | SEK 8.70 | 680 |
| 2026-06-02 | SEK 9.30 | +2.76% | SEK 9.30 | SEK 9.30 | SEK 9.30 | 105 |
| 2026-06-01 | SEK 9.05 | -1.09% | SEK 9.15 | SEK 9.15 | SEK 9.05 | 5.05K |
| 2026-05-29 | SEK 9.15 | 0.00% | SEK 9.15 | SEK 9.15 | SEK 9.15 | 234 |
| 2026-05-28 | SEK 9.15 | 0.00% | SEK 9.15 | SEK 9.15 | SEK 9.15 | 342 |
| 2026-05-27 | SEK 9.15 | 0.00% | SEK 9.15 | SEK 9.15 | SEK 9.15 | 5.01K |