Stockholm - Delayed Quote SEK

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

11.84
-0.22
(-1.82%)
At close: May 28 at 12:59:54 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 28, 202512.0412.4011.8411.8411.84219,513
May 27, 202512.5412.6012.0412.0612.06554,229
May 26, 202512.4012.7012.4012.5412.54208,673
May 23, 202512.1212.5812.1012.3012.30553,956
May 22, 202512.3812.4811.9412.1012.10415,940
May 21, 202512.0812.6011.9012.5412.54353,371
May 20, 202511.8412.0811.6812.0212.02367,304
May 19, 202511.6211.8211.4611.7011.70266,993
May 16, 202512.0212.2011.6411.6611.66241,407
May 15, 202512.1212.3411.9612.0012.00356,951
May 14, 202512.1012.4412.0612.1812.18235,901
May 13, 202511.9612.2211.9212.1412.14334,384
May 12, 202512.3612.4611.8811.9611.96459,970
May 9, 202512.5013.0411.7012.3612.361,512,383
May 8, 202512.7812.8012.2212.2612.26284,680
May 7, 202512.9013.0412.6012.7412.74268,891
May 6, 202512.6213.0412.4612.9212.92438,559
May 5, 202513.2613.3212.5612.6412.64666,651
May 2, 202512.8613.2812.6813.2213.221,345,655
Apr 30, 202512.6412.9412.4412.8412.84478,685
Apr 29, 202512.6412.9012.4412.7212.72810,166
Apr 28, 202512.5012.7012.2412.3612.36722,554
Apr 25, 202512.0012.5011.8212.4812.48590,385
Apr 24, 202511.4612.0011.2011.9611.96593,123
Apr 23, 202511.1611.5811.1411.4611.46537,395
Apr 22, 202510.7411.4210.5211.1811.18745,818
Apr 17, 202510.7810.8810.5610.7610.76147,421
Apr 16, 202510.7010.9010.6410.8410.84257,751
Apr 15, 202510.4010.9210.2810.8210.82489,714
Apr 14, 202510.1010.289.7010.1610.16408,337
Apr 11, 20259.5810.169.329.969.96450,653
Apr 10, 20259.629.709.169.579.57837,118
Apr 9, 20258.909.058.698.828.82471,475
Apr 8, 20259.109.358.879.229.22426,377
Apr 7, 20259.289.458.539.019.01673,697
Apr 4, 20259.6110.109.289.479.471,161,086
Apr 3, 20258.859.888.699.209.201,697,832
Apr 2, 20259.009.008.588.828.82399,898
Apr 1, 20259.749.748.788.988.98397,520
Mar 31, 20258.879.148.679.029.02297,726
Mar 28, 20259.589.588.848.848.84506,727
Mar 27, 20258.909.608.909.309.30631,276
Mar 26, 20259.029.158.718.778.77462,287
Mar 25, 20259.729.729.019.029.02213,281
Mar 24, 20259.569.739.289.359.35253,236
Mar 21, 20259.979.979.599.599.59752,846
Mar 20, 20259.7610.009.659.929.92179,721
Mar 19, 202510.0710.079.879.939.93119,842
Mar 18, 202510.0510.1710.0010.0810.08254,618
Mar 17, 20259.9910.109.869.989.98146,272
Mar 14, 20259.569.999.569.919.91166,696
Mar 13, 20259.619.719.509.549.54264,251
Mar 12, 20259.809.849.499.619.61393,121
Mar 11, 202510.0510.229.759.789.78341,261
Mar 10, 202510.7010.7010.0910.1210.12332,538
Mar 7, 202510.2410.7210.1610.6610.66476,518
Mar 6, 202510.5110.5710.0310.2010.20716,608
Mar 5, 202510.4910.8510.4310.6010.60598,487
Mar 4, 202510.7610.7910.4410.4410.44549,350
Mar 3, 202510.4011.5210.4010.9310.931,637,679
Feb 28, 202510.6310.6310.1210.1610.16627,777
Feb 27, 202510.7410.8810.6310.6310.63311,533
Feb 26, 202511.0711.3010.7010.7510.75915,818
Feb 25, 202511.1711.1710.8211.0711.07630,821
Feb 24, 202510.6711.1810.6711.1811.18764,697
Feb 21, 202510.6510.8910.6010.6010.60458,092
Feb 20, 202510.7110.9410.5410.6410.64456,598
Feb 19, 202510.4010.9010.3410.7710.77810,893
Feb 18, 202510.0910.359.9810.3310.332,197,052
Feb 17, 202510.3710.449.9010.0910.09814,786
Feb 14, 202510.7810.7810.3310.4410.444,691,608
Feb 13, 202510.7610.8710.6210.7610.76359,607
Feb 12, 202510.8211.0410.6510.6510.65418,776
Feb 11, 202510.8910.9110.6310.7510.75384,079
Feb 10, 202510.2710.9510.2710.8610.86722,472
Feb 7, 202510.3510.5010.1710.2710.27427,226
Feb 6, 20259.7510.369.6610.2710.27795,852
Feb 5, 20259.629.779.509.659.657,555,531
Feb 4, 20259.359.689.309.579.571,160,405
Feb 3, 20258.968.998.628.898.89250,682
Jan 31, 20258.889.118.729.089.08317,331
Jan 30, 20258.698.908.658.878.872,905,984
Jan 29, 20258.418.868.168.708.70275,628
Jan 28, 20258.608.658.368.488.48199,892
Jan 27, 20258.328.738.328.608.60179,383
Jan 24, 20258.308.448.238.348.34127,745
Jan 23, 20258.028.357.978.308.30238,375
Jan 22, 20258.058.197.958.078.07151,597
Jan 21, 20258.138.368.018.058.05293,046
Jan 20, 20258.648.678.308.308.30101,134
Jan 17, 20258.458.778.458.618.61281,396
Jan 16, 20258.408.548.318.498.49256,786
Jan 15, 20258.108.438.108.438.43169,262
Jan 14, 20258.018.198.018.148.14125,447
Jan 13, 20258.018.087.878.018.01139,413
Jan 10, 20258.428.498.008.018.01275,266
Jan 9, 20258.358.528.198.528.52212,971
Jan 8, 20258.598.608.238.348.34127,604
Jan 7, 20258.518.848.518.588.58249,199
Jan 3, 20258.538.598.388.508.50221,400
Jan 2, 20257.958.527.958.508.50425,326
Dec 30, 20247.847.997.817.947.94276,465
Dec 27, 20247.768.077.727.907.90331,124
Dec 23, 20247.637.797.557.767.76264,262
Dec 20, 20247.747.767.597.717.71426,833
Dec 19, 20247.807.957.777.787.78113,994
Dec 18, 20247.898.077.858.018.01131,330
Dec 17, 20248.158.157.777.917.91349,919
Dec 16, 20248.548.558.188.188.18109,039
Dec 13, 20248.208.618.208.558.55468,516
Dec 12, 20248.158.308.078.168.16713,962
Dec 11, 20248.098.247.988.108.10178,365
Dec 10, 20248.138.248.068.098.09178,893
Dec 9, 20248.488.548.158.158.15381,524
Dec 6, 20247.988.537.988.488.48268,227
Dec 5, 20248.118.157.977.977.97166,937
Dec 4, 20247.808.167.728.108.10189,791
Dec 3, 20247.627.917.627.867.86197,639
Dec 2, 20247.697.787.597.627.62169,729
Nov 29, 20247.747.847.697.697.69110,001
Nov 28, 20247.958.037.707.747.74223,326
Nov 27, 20247.767.977.707.937.93158,521
Nov 26, 20247.887.917.707.727.72235,576
Nov 25, 20247.868.057.837.937.9380,696
Nov 22, 20248.108.107.787.887.88115,751
Nov 21, 20247.747.977.627.977.97237,587
Nov 20, 20247.868.017.737.747.74273,091
Nov 19, 20248.028.117.917.997.99173,211
Nov 18, 20248.368.387.938.028.02187,591
Nov 15, 20248.008.447.858.388.38406,483
Nov 14, 20248.258.257.978.098.09117,918
Nov 13, 20247.828.447.808.308.30516,415
Nov 12, 20248.008.027.797.827.82286,944
Nov 11, 20248.268.428.048.068.06336,587
Nov 8, 20248.208.248.078.228.22109,479
Nov 7, 20248.038.308.038.208.20129,629
Nov 6, 20248.328.468.028.028.02286,423
Nov 5, 20248.758.768.268.318.31226,787
Nov 4, 20248.809.038.568.678.67343,472
Nov 1, 20249.199.308.628.768.76315,333
Oct 31, 20249.199.399.069.309.30465,893
Oct 30, 20249.189.269.029.179.17186,008
Oct 29, 20249.169.208.929.199.19243,219
Oct 28, 20248.999.298.909.159.15445,129
Oct 25, 20249.249.368.778.858.85260,656
Oct 24, 20248.569.658.529.249.24633,507
Oct 23, 20248.658.868.658.818.81375,788
Oct 22, 20248.638.908.578.798.79253,206
Oct 21, 20249.289.388.518.708.70444,092
Oct 18, 20249.269.349.189.309.30294,005
Oct 17, 20249.119.359.119.269.26108,300
Oct 16, 20249.199.319.099.109.10133,218
Oct 15, 20249.069.299.069.199.19229,382
Oct 14, 20249.029.158.879.079.07231,871
Oct 11, 20248.889.128.709.079.07457,093
Oct 10, 20248.788.808.658.688.68154,107
Oct 9, 20248.638.828.508.798.79229,060
Oct 8, 20248.848.888.578.638.63258,973
Oct 7, 20248.668.838.538.838.83228,877
Oct 4, 20248.598.948.578.668.66463,016
Oct 3, 20248.288.628.118.568.56381,481
Oct 2, 20248.208.248.088.198.19226,548
Oct 1, 20248.018.408.018.238.23244,033
Sep 30, 20248.068.287.998.158.15245,591
Sep 27, 20247.918.137.918.068.06253,285
Sep 26, 20247.687.997.687.917.91311,785
Sep 25, 20247.988.077.677.727.72528,702
Sep 24, 20248.078.147.937.987.98192,313
Sep 23, 20247.958.147.898.078.07245,831
Sep 20, 20248.068.217.917.917.91675,228
Sep 19, 20248.108.238.028.068.06248,671
Sep 18, 20248.148.148.018.018.01176,676
Sep 17, 20248.218.218.108.148.1475,428
Sep 16, 20248.208.248.108.218.2186,659
Sep 13, 20248.118.288.108.198.19112,864
Sep 12, 20248.308.338.068.118.11168,859
Sep 11, 20248.288.447.958.068.06355,832
Sep 10, 20248.138.288.078.098.09118,310
Sep 9, 20248.288.288.058.138.13231,786
Sep 6, 20248.158.248.028.228.22281,038
Sep 5, 20248.028.278.028.158.1596,029
Sep 4, 20248.058.157.958.088.08214,131
Sep 3, 20248.268.328.008.058.05191,569
Sep 2, 20248.508.508.218.268.26214,892
Aug 30, 20248.278.518.008.408.40248,749
Aug 29, 20248.188.268.078.108.10182,346
Aug 28, 20248.268.378.178.178.17207,721
Aug 27, 20248.458.568.268.268.26158,532
Aug 26, 20248.558.608.408.458.45157,180
Aug 23, 20248.288.558.288.528.52149,697
Aug 22, 20248.138.338.138.248.2487,659
Aug 21, 20248.268.368.148.168.1690,614
Aug 20, 20248.668.668.258.258.25234,846
Aug 19, 20248.558.658.418.578.57123,568
Aug 16, 20248.358.508.358.488.48187,951
Aug 15, 20248.388.548.388.458.45205,185
Aug 14, 20248.388.478.348.458.45107,968
Aug 13, 20248.348.398.228.368.3668,777
Aug 12, 20248.268.478.268.348.34113,267
Aug 9, 20248.508.548.248.318.31112,967
Aug 8, 20248.638.638.158.358.35344,720
Aug 7, 20248.308.698.198.698.69110,016
Aug 6, 20248.238.568.118.238.23232,098
Aug 5, 20248.148.287.858.208.20650,671
Aug 2, 20248.778.778.408.488.48225,671
Aug 1, 20248.778.948.608.608.60199,672
Jul 31, 20248.979.078.748.778.77166,861
Jul 30, 20248.778.898.678.808.80296,808
Jul 29, 20248.979.098.778.778.77361,828
Jul 26, 20249.169.168.938.978.97143,908
Jul 25, 20249.109.148.819.149.14242,117
Jul 24, 20249.159.209.029.109.10141,272
Jul 23, 20249.109.369.069.159.15255,987
Jul 22, 20249.229.258.839.109.10364,448
Jul 19, 20249.179.608.829.209.20632,588
Jul 18, 20248.599.108.598.948.94299,322
Jul 17, 20248.608.868.528.778.77225,501
Jul 16, 20248.568.818.558.608.60243,681
Jul 15, 20248.698.698.458.568.56265,110
Jul 12, 20248.818.858.658.708.70224,210
Jul 11, 20248.568.788.408.778.77255,725
Jul 10, 20248.158.688.158.568.56327,459
Jul 9, 20248.268.348.208.208.20202,781
Jul 8, 20248.318.458.228.268.26184,769
Jul 5, 20248.368.568.268.318.31277,966
Jul 4, 20248.448.578.268.368.36188,895
Jul 3, 20248.198.478.198.448.44211,564
Jul 2, 20248.308.408.158.188.18563,526
Jul 1, 20248.418.578.348.348.34227,886
Jun 28, 20248.568.698.408.418.41156,789
Jun 27, 20248.518.758.518.568.56136,392
Jun 26, 20248.708.888.598.598.59202,613
Jun 25, 20248.598.738.538.558.55276,977
Jun 24, 20248.578.768.458.688.68351,087
Jun 20, 20248.278.698.248.498.49858,346
Jun 19, 20248.448.498.238.408.40287,085
Jun 18, 20248.458.558.408.448.44167,982
Jun 17, 20248.578.668.458.468.46161,971
Jun 14, 20248.608.658.498.568.56634,832
Jun 13, 20249.119.118.688.688.68474,944
Jun 12, 20248.819.118.709.079.07597,978
Jun 11, 20249.109.138.798.818.81358,291
Jun 10, 20249.049.108.909.099.09394,140
Jun 7, 20249.199.249.059.129.12469,396
Jun 5, 20249.419.599.169.199.19303,721
Jun 4, 20249.589.609.359.419.41180,189
Jun 3, 20249.909.989.519.589.58248,486
May 31, 20249.739.909.599.829.82283,532
May 30, 20249.349.759.349.739.73194,018
May 29, 20249.609.609.299.329.32315,663
May 28, 20249.249.759.189.559.55338,658

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.