Stockholm - Free Realtime Quote SEK

Bonava AB (publ) (BONAV-A.ST)

Compare
10.00
+0.50
+(5.26%)
As of 1:00:03 PM GMT+1. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 9.62 10.30 9.62 10.00 10.00 400
Jan 10, 2025 10.15 10.15 9.50 9.50 9.50 510
Jan 9, 2025 9.18 10.20 9.18 10.20 10.20 78
Jan 8, 2025 10.20 10.20 10.20 10.20 10.20 42
Jan 7, 2025 9.66 10.20 9.66 10.20 10.20 1,344
Jan 3, 2025 10.00 10.00 9.66 9.66 9.66 1,055
Jan 2, 2025 10.50 10.50 9.36 10.00 10.00 1,039
Dec 30, 2024 10.90 10.90 10.00 10.50 10.50 3,889
Dec 27, 2024 9.08 11.00 9.08 11.00 11.00 4,550
Dec 23, 2024 9.18 9.50 9.18 9.30 9.30 1,619
Dec 20, 2024 10.90 10.90 9.18 9.18 9.18 7,141
Dec 19, 2024 9.02 9.80 9.02 9.10 9.10 4,046
Dec 18, 2024 10.00 10.30 10.00 10.00 10.00 1,215
Dec 17, 2024 10.90 10.90 10.20 10.20 10.20 167
Dec 16, 2024 10.50 10.90 10.50 10.90 10.90 5,206
Dec 13, 2024 10.50 10.50 10.50 10.50 10.50 910
Dec 12, 2024 10.50 10.60 10.10 10.10 10.10 1,261
Dec 11, 2024 10.10 10.50 10.10 10.50 10.50 205
Dec 10, 2024 10.90 10.90 10.10 10.50 10.50 1,997
Dec 9, 2024 11.00 11.00 10.10 10.90 10.90 4,623
Dec 6, 2024 10.45 10.95 10.45 10.95 10.95 4,278
Dec 5, 2024 9.80 10.10 9.80 10.10 10.10 9,686
Dec 4, 2024 8.28 9.78 8.28 9.10 9.10 3,137
Dec 3, 2024 8.24 8.26 8.24 8.26 8.26 861
Dec 2, 2024 8.70 8.70 8.20 8.22 8.22 5,076
Nov 29, 2024 9.60 9.60 8.80 8.80 8.80 770
Nov 28, 2024 9.10 9.10 8.80 8.80 8.80 35
Nov 27, 2024 9.00 9.50 9.00 9.10 9.10 1,372
Nov 26, 2024 8.30 9.00 8.30 9.00 9.00 811
Nov 25, 2024 8.30 8.30 8.30 8.30 8.30 404
Nov 22, 2024 8.28 8.30 8.28 8.30 8.30 275
Nov 21, 2024 8.28 8.30 8.28 8.30 8.30 786
Nov 20, 2024 8.80 8.80 8.30 8.30 8.30 5,988
Nov 19, 2024 8.78 8.80 8.50 8.80 8.80 633
Nov 18, 2024 9.00 9.00 9.00 9.00 9.00 35
Nov 15, 2024 9.20 9.20 9.00 9.00 9.00 3,795
Nov 14, 2024 9.00 9.20 9.00 9.20 9.20 5,001
Nov 13, 2024 8.90 9.00 8.90 9.00 9.00 1,145
Nov 12, 2024 10.50 10.50 9.00 9.00 9.00 3,265
Nov 11, 2024 10.60 10.60 10.60 10.60 10.60 6,015
Nov 8, 2024 9.68 10.75 9.68 10.60 10.60 967
Nov 7, 2024 10.60 10.60 9.68 9.68 9.68 802
Nov 6, 2024 9.68 10.60 9.68 10.60 10.60 7,500
Nov 5, 2024 10.40 10.40 10.30 10.30 10.30 1,234
Nov 4, 2024 9.68 10.50 9.68 10.50 10.50 1,906
Nov 1, 2024 9.64 9.68 9.64 9.68 9.68 411
Oct 31, 2024 10.60 10.70 10.60 10.70 10.70 67
Oct 30, 2024 12.80 12.80 9.18 10.55 10.55 4,412
Oct 29, 2024 12.50 12.85 12.50 12.80 12.80 7,020
Oct 28, 2024 11.00 12.40 11.00 12.40 12.40 1,571
Oct 25, 2024 10.30 11.00 10.30 11.00 11.00 1,157
Oct 24, 2024 10.20 10.30 10.20 10.30 10.30 4,116
Oct 23, 2024 10.00 10.20 10.00 10.20 10.20 905
Oct 22, 2024 10.00 10.10 10.00 10.00 10.00 2,508
Oct 21, 2024 9.50 9.70 9.50 9.70 9.70 7,560
Oct 18, 2024 9.02 9.50 9.02 9.50 9.50 1,300
Oct 17, 2024 10.00 10.00 10.00 10.00 10.00 6,983
Oct 16, 2024 9.50 10.00 9.50 9.60 9.60 6,145
Oct 15, 2024 8.70 9.40 8.70 9.40 9.40 501
Oct 14, 2024 9.10 9.40 9.10 9.40 9.40 30,251
Oct 11, 2024 9.06 9.40 9.06 9.40 9.40 2,954
Oct 10, 2024 8.52 8.78 8.52 8.78 8.78 540
Oct 9, 2024 9.00 9.00 9.00 9.00 9.00 -
Oct 8, 2024 9.00 9.00 9.00 9.00 9.00 564
Oct 7, 2024 8.70 9.00 8.70 9.00 9.00 4,241
Oct 4, 2024 8.60 8.92 8.60 8.88 8.88 2,103
Oct 3, 2024 8.50 8.50 8.50 8.50 8.50 168
Oct 2, 2024 8.52 8.52 8.52 8.52 8.52 100
Oct 1, 2024 8.52 8.88 8.40 8.88 8.88 395
Sep 30, 2024 8.90 8.90 8.20 8.88 8.88 1,355
Sep 27, 2024 8.24 8.90 8.24 8.90 8.90 168
Sep 26, 2024 8.22 8.24 8.22 8.24 8.24 2,712
Sep 25, 2024 8.50 8.50 8.22 8.22 8.22 3,223
Sep 24, 2024 8.84 8.84 8.84 8.84 8.84 120
Sep 23, 2024 8.24 8.90 8.24 8.88 8.88 1,674
Sep 20, 2024 8.24 8.24 8.24 8.24 8.24 1,600
Sep 19, 2024 8.30 8.30 8.30 8.30 8.30 89
Sep 18, 2024 8.30 8.30 8.30 8.30 8.30 2,000
Sep 17, 2024 8.22 8.22 8.22 8.22 8.22 285
Sep 16, 2024 8.20 8.30 8.20 8.30 8.30 10,441
Sep 13, 2024 8.56 8.56 8.56 8.56 8.56 1,030
Sep 12, 2024 8.58 8.58 8.50 8.50 8.50 2,121
Sep 11, 2024 8.58 8.58 8.58 8.58 8.58 370
Sep 10, 2024 8.58 8.58 8.58 8.58 8.58 723
Sep 9, 2024 8.58 8.70 8.58 8.70 8.70 97
Sep 6, 2024 8.58 8.58 8.58 8.58 8.58 -
Sep 5, 2024 8.58 8.58 8.58 8.58 8.58 -
Sep 4, 2024 8.60 8.60 8.58 8.58 8.58 300
Sep 3, 2024 8.58 8.58 8.58 8.58 8.58 1,672
Sep 2, 2024 8.94 8.94 8.58 8.58 8.58 764
Aug 30, 2024 8.94 8.94 8.94 8.94 8.94 6
Aug 29, 2024 8.62 8.92 8.62 8.92 8.92 657
Aug 28, 2024 8.92 8.92 8.58 8.58 8.58 523
Aug 27, 2024 8.88 8.96 8.88 8.96 8.96 628
Aug 26, 2024 8.88 8.96 8.88 8.88 8.88 1,319
Aug 23, 2024 8.46 8.88 8.46 8.88 8.88 711
Aug 22, 2024 8.40 8.90 8.40 8.46 8.46 255
Aug 21, 2024 8.40 8.40 8.40 8.40 8.40 42
Aug 20, 2024 9.00 9.00 8.20 8.20 8.20 1,106
Aug 19, 2024 8.38 8.70 8.38 8.70 8.70 1,190
Aug 16, 2024 8.80 8.80 8.60 8.60 8.60 133
Aug 15, 2024 10.00 10.00 9.00 9.00 9.00 533
Aug 14, 2024 8.50 9.00 8.50 9.00 9.00 761
Aug 13, 2024 8.50 8.50 8.50 8.50 8.50 1,504
Aug 12, 2024 9.00 9.00 9.00 9.00 9.00 574
Aug 9, 2024 9.00 9.00 9.00 9.00 9.00 50
Aug 8, 2024 9.00 9.00 9.00 9.00 9.00 1,535
Aug 7, 2024 10.10 10.10 9.00 9.00 9.00 781
Aug 6, 2024 8.50 10.10 8.50 10.10 10.10 396
Aug 5, 2024 9.00 9.00 9.00 9.00 9.00 22,529
Aug 2, 2024 10.10 10.10 9.00 9.00 9.00 811
Aug 1, 2024 10.00 10.10 10.00 10.00 10.00 3,225
Jul 31, 2024 9.00 9.00 9.00 9.00 9.00 1,995
Jul 30, 2024 9.00 9.00 9.00 9.00 9.00 380
Jul 29, 2024 9.06 9.06 9.00 9.00 9.00 6,812
Jul 26, 2024 10.15 10.15 9.06 9.06 9.06 972
Jul 25, 2024 9.00 10.15 9.00 10.15 10.15 1,973
Jul 24, 2024 10.00 10.00 9.98 9.98 9.98 880
Jul 23, 2024 10.15 10.15 9.96 9.96 9.96 201
Jul 22, 2024 9.50 10.05 9.50 10.05 10.05 6,084
Jul 19, 2024 9.50 9.50 9.50 9.50 9.50 50
Jul 18, 2024 8.96 8.96 8.82 8.82 8.82 1,431
Jul 17, 2024 9.02 9.02 8.96 8.96 8.96 6,718
Jul 16, 2024 10.20 10.20 8.80 9.02 9.02 6,503
Jul 15, 2024 9.00 9.00 8.52 8.54 8.54 1,991
Jul 12, 2024 8.52 9.00 8.52 9.00 9.00 3,170
Jul 11, 2024 8.50 8.50 8.50 8.50 8.50 3,569
Jul 10, 2024 8.30 8.56 8.30 8.54 8.54 279
Jul 9, 2024 8.32 8.32 8.20 8.20 8.20 2,563
Jul 8, 2024 8.66 8.66 8.32 8.32 8.32 1,827
Jul 5, 2024 8.42 8.70 8.42 8.70 8.70 89
Jul 4, 2024 8.42 8.58 8.42 8.42 8.42 1,140
Jul 3, 2024 8.50 8.50 8.46 8.50 8.50 1,405
Jul 2, 2024 8.38 8.50 8.38 8.38 8.38 2,619
Jul 1, 2024 8.52 8.52 8.22 8.52 8.52 2,417
Jun 28, 2024 8.64 8.64 8.52 8.52 8.52 3,380
Jun 27, 2024 8.76 8.76 8.70 8.70 8.70 1,111
Jun 26, 2024 8.68 8.84 8.68 8.76 8.76 15,473
Jun 25, 2024 8.42 8.72 8.42 8.68 8.68 8,658
Jun 24, 2024 8.96 8.96 8.58 8.60 8.60 2,295
Jun 20, 2024 8.26 8.50 8.26 8.44 8.44 359
Jun 19, 2024 8.30 8.30 8.10 8.26 8.26 225
Jun 18, 2024 8.30 8.32 8.30 8.32 8.32 614
Jun 17, 2024 8.58 8.58 8.50 8.50 8.50 2,417
Jun 14, 2024 9.28 9.28 8.56 8.58 8.58 2,717
Jun 13, 2024 8.82 8.82 8.50 8.50 8.50 1,053
Jun 12, 2024 8.84 8.84 8.00 8.00 8.00 3,909
Jun 11, 2024 8.88 8.92 8.86 8.86 8.86 5,186
Jun 10, 2024 9.00 9.00 8.90 8.90 8.90 276
Jun 7, 2024 9.30 9.30 9.00 9.00 9.00 1,688
Jun 5, 2024 10.00 10.00 9.30 9.30 9.30 2,210
Jun 4, 2024 9.30 9.30 9.30 9.30 9.30 4,170
Jun 3, 2024 9.60 9.60 9.42 9.54 9.54 2,070
May 31, 2024 9.52 9.88 9.52 9.88 9.88 617
May 30, 2024 9.40 9.40 9.26 9.40 9.40 4,157
May 29, 2024 9.54 9.66 9.38 9.38 9.38 3,753
May 28, 2024 9.28 9.70 9.28 9.58 9.58 3,081
May 27, 2024 9.32 9.32 9.26 9.26 9.26 342
May 24, 2024 9.32 9.32 9.32 9.32 9.32 722
May 23, 2024 9.58 9.58 9.46 9.46 9.46 85
May 22, 2024 9.50 9.50 9.44 9.44 9.44 6,070
May 21, 2024 10.10 10.10 9.42 9.50 9.50 2,644
May 20, 2024 9.78 10.05 9.78 9.94 9.94 2,290
May 17, 2024 9.68 10.00 9.68 9.78 9.78 393
May 16, 2024 10.00 10.00 9.98 9.98 9.98 1,304
May 15, 2024 9.62 9.76 9.62 9.76 9.76 5,814
May 14, 2024 9.60 9.60 9.42 9.60 9.60 1,511
May 13, 2024 10.85 10.85 9.80 9.80 9.80 6,025
May 10, 2024 9.74 10.00 9.74 9.94 9.94 926
May 8, 2024 9.74 9.74 9.74 9.74 9.74 100
May 7, 2024 9.92 9.92 9.68 9.92 9.92 4,395
May 6, 2024 9.84 9.94 9.84 9.94 9.94 6,968
May 3, 2024 9.70 9.84 9.50 9.84 9.84 1,531
May 2, 2024 10.25 10.25 9.68 9.70 9.70 4,495
Apr 30, 2024 10.00 10.00 10.00 10.00 10.00 156
Apr 29, 2024 9.06 10.00 9.06 10.00 10.00 1,341
Apr 26, 2024 9.68 9.90 9.68 9.90 9.90 575
Apr 25, 2024 10.00 10.00 9.66 9.66 9.66 1,111
Apr 24, 2024 9.82 10.10 9.82 10.10 10.10 402
Apr 23, 2024 10.25 10.25 10.10 10.10 10.10 230
Apr 22, 2024 10.60 10.60 10.25 10.40 10.40 3,221
Apr 19, 2024 10.50 10.50 10.50 10.50 10.50 956
Apr 18, 2024 10.50 10.50 10.45 10.45 10.45 2,047
Apr 17, 2024 10.45 10.45 10.30 10.30 10.30 1,340
Apr 16, 2024 10.70 10.70 10.40 10.40 10.40 1,595
Apr 15, 2024 11.05 11.05 10.50 10.70 10.70 4,088
Apr 12, 2024 10.50 10.90 10.50 10.90 10.90 8,098
Apr 11, 2024 10.25 10.60 10.25 10.35 10.35 746
Apr 10, 2024 10.50 10.80 10.50 10.70 10.70 3,141
Apr 9, 2024 10.80 10.80 10.50 10.50 10.50 9,511
Apr 8, 2024 10.80 10.80 10.70 10.80 10.80 5,955
Apr 5, 2024 10.65 10.65 10.55 10.55 10.55 11,425
Apr 4, 2024 10.20 10.55 10.20 10.55 10.55 2,643
Apr 3, 2024 10.00 10.00 9.98 9.98 9.98 1,160
Apr 2, 2024 10.60 10.60 10.20 10.20 10.20 8,205
Mar 28, 2024 10.50 10.60 10.50 10.60 10.60 17,406
Mar 27, 2024 9.16 9.70 9.16 9.70 9.70 511
Mar 26, 2024 8.58 8.74 8.58 8.68 8.68 5,547
Mar 25, 2024 8.22 8.22 8.22 8.22 8.22 798
Mar 22, 2024 8.48 8.48 8.22 8.22 8.22 615
Mar 21, 2024 8.46 8.46 8.22 8.22 8.22 536
Mar 20, 2024 8.24 8.28 8.22 8.22 8.22 4,780
Mar 19, 2024 8.48 8.48 8.48 8.48 8.48 850
Mar 18, 2024 8.40 8.48 8.22 8.22 8.22 620
Mar 15, 2024 8.34 8.34 8.20 8.20 8.20 992
Mar 14, 2024 8.52 8.58 8.40 8.58 8.58 2,338
Mar 13, 2024 8.40 8.40 8.38 8.40 8.40 181,579
Mar 12, 2024 8.42 8.42 8.22 8.30 8.30 21,166
Mar 11, 2024 8.10 8.54 8.10 8.46 8.46 4,093
Mar 8, 2024 8.20 8.24 8.02 8.02 8.02 1,047
Mar 7, 2024 7.70 8.02 7.48 8.02 8.02 13,733
Mar 6, 2024 7.68 7.74 7.50 7.50 7.50 6,015
Mar 5, 2024 7.70 7.70 7.68 7.68 7.68 10,751
Mar 4, 2024 7.72 7.72 7.70 7.70 7.70 1,725
Mar 1, 2024 7.70 7.70 7.70 7.70 7.70 128
Feb 29, 2024 8.00 8.00 7.90 7.90 7.90 3,137
Feb 28, 2024 7.94 8.00 7.92 8.00 8.00 1,429
Feb 27, 2024 8.40 8.40 8.22 8.22 8.22 7,340
Feb 26, 2024 8.50 8.50 8.40 8.40 8.40 1,225
Feb 23, 2024 8.68 8.68 8.44 8.50 8.50 9,445
Feb 22, 2024 8.44 8.68 8.42 8.68 8.68 7,890
Feb 21, 2024 8.00 8.66 8.00 8.60 8.60 9,117
Feb 20, 2024 8.66 8.66 8.66 8.66 8.66 2,562
Feb 19, 2024 8.66 8.80 8.66 8.66 8.66 4,469
Feb 16, 2024 8.10 8.50 8.10 8.50 8.50 541
Feb 15, 2024 7.78 8.10 7.78 8.10 8.10 2,665
Feb 14, 2024 7.64 7.66 7.64 7.66 7.66 5,496
Feb 13, 2024 7.56 7.58 7.30 7.58 7.58 7,125
Feb 12, 2024 7.80 7.82 7.62 7.62 7.62 2,201
Feb 9, 2024 7.84 7.84 7.70 7.80 7.80 2,441
Feb 8, 2024 7.90 7.90 7.84 7.90 7.90 786
Feb 7, 2024 7.84 7.90 7.84 7.90 7.90 1,789
Feb 6, 2024 7.70 7.84 7.70 7.84 7.84 9,270
Feb 5, 2024 7.53 7.96 7.53 7.96 7.96 9,270
Feb 2, 2024 7.39 7.56 7.39 7.56 7.56 1,984
Feb 1, 2024 6.68 7.19 6.68 6.76 6.76 262
Jan 31, 2024 12.00 12.00 11.75 11.75 11.75 808
Jan 30, 2024 11.75 12.00 11.75 12.00 12.00 1,542
Jan 29, 2024 10.90 11.65 10.90 11.65 11.65 121
Jan 26, 2024 10.70 10.75 10.70 10.75 10.75 603
Jan 25, 2024 11.30 11.30 10.60 10.75 10.75 7,830
Jan 24, 2024 11.30 11.30 11.30 11.30 11.30 320
Jan 23, 2024 10.90 11.30 10.90 11.30 11.30 457
Jan 22, 2024 11.60 11.60 10.90 10.90 10.90 3,717
Jan 19, 2024 12.55 12.55 11.60 11.60 11.60 3,254
Jan 18, 2024 12.85 12.85 12.25 12.55 12.55 2,098
Jan 17, 2024 13.20 13.20 13.15 13.15 13.15 189
Jan 16, 2024 13.30 13.30 13.30 13.30 13.30 5,000
Jan 15, 2024 13.40 13.40 13.35 13.35 13.35 601

Related Tickers

DREM Dream Homes & Development Corporation
0.0225
0.00%
 
BKG.L The Berkeley Group Holdings plc
3,540.00
-0.95%
 
CRST.L Crest Nicholson Holdings plc
156.30
-0.13%
 
BWY.L Bellway p.l.c.
2,165.80
-0.74%
 
LGIH LGI Homes, Inc.
82.95
-0.41%
 
MTH Meritage Homes Corporation
74.01
+0.11%