Bonava A

BONAVa
🏛️ sweden →
12.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 17.51 17.51 17.39 17.51 0.0M
2022-12-29 17.62 19.72 17.62 18.19 0.0M
2022-12-28 17.56 17.62 17.56 17.62 0.0M
2022-12-27 17.05 17.39 16.08 17.39 0.0M
2022-12-23 18.19 18.19 17.34 17.34 0.0M
2022-12-22 16.26 18.19 16.26 18.19 0.0M
2022-12-21 16.20 16.26 16.20 16.26 0.0M
2022-12-20 17.05 17.05 16.20 16.20 0.0M
2022-12-19 18.02 18.02 17.05 17.05 0.0M
2022-12-16 18.02 18.02 18.02 18.02 0.0M
2022-12-15 18.59 18.59 18.02 18.02 0.0M
2022-12-14 18.47 18.59 18.47 18.59 0.0M
2022-12-13 18.19 18.19 17.51 17.62 0.0M
2022-12-12 18.59 18.59 18.19 18.19 0.0M
2022-12-09 17.05 19.72 17.05 18.59 0.0M
2022-12-08 17.05 17.05 17.05 17.05 0.0M
2022-12-07 17.90 17.90 17.90 17.90 0.0M
2022-12-06 17.62 17.62 17.62 17.62 0.0M
2022-12-05 17.85 17.85 17.62 17.62 0.0M
2022-12-02 17.85 17.85 17.85 17.85 0.0M
2022-12-01 19.32 19.32 17.85 17.85 0.0M
2022-11-30 20.40 20.40 19.32 19.32 0.0M
2022-11-29 18.41 18.41 17.85 17.85 0.0M
2022-11-28 20.35 20.35 18.41 18.41 0.0M
2022-11-25 18.30 18.30 18.30 18.30 0.0M
2022-11-24 18.53 18.53 18.53 18.53 0.0M
2022-11-23 17.85 17.85 17.85 17.85 0.0M
2022-11-22 16.99 16.99 16.99 16.99 0.0M
2022-11-21 18.07 18.07 16.99 16.99 0.0M
2022-11-18 19.27 19.27 18.07 18.07 0.0M
2022-11-17 18.98 18.98 18.93 18.93 0.0M
2022-11-16 20.18 20.18 20.18 20.18 0.0M
2022-11-15 20.06 20.06 20.06 20.06 0.0M
2022-11-14 20.29 20.40 20.29 20.40 0.0M
2022-11-11 20.01 20.29 20.01 20.29 0.0M
2022-11-10 19.95 20.01 19.27 20.01 0.0M
2022-11-09 20.40 20.40 20.40 20.40 0.0M
2022-11-08 20.29 20.40 20.29 20.40 0.0M
2022-11-07 19.89 20.46 19.89 20.40 0.0M
2022-11-04 20.06 20.06 20.06 20.06 0.0M
2022-11-03 20.06 20.06 20.06 20.06 0.0M
2022-11-02 20.06 20.06 20.06 20.06 0.0M
2022-11-01 20.46 20.46 20.06 20.06 0.0M
2022-10-31 18.76 20.18 18.76 20.18 0.0M
2022-10-28 15.91 17.90 15.91 17.90 0.0M
2022-10-27 18.07 18.07 17.90 17.90 0.0M
2022-10-26 18.36 18.36 18.19 18.19 0.0M
2022-10-25 16.65 17.05 16.65 17.05 0.0M
2022-10-24 16.20 16.65 16.20 16.65 0.0M
2022-10-21 16.48 16.48 15.12 16.14 0.0M
2022-10-20 18.19 18.19 16.60 16.60 0.0M
2022-10-19 19.32 19.32 19.32 19.32 0.0M
2022-10-18 17.73 18.36 17.73 18.36 0.0M
2022-10-17 17.62 17.62 17.62 17.62 0.0M
2022-10-14 17.62 17.62 17.62 17.62 0.0M
2022-10-13 17.62 17.62 17.62 17.62 0.0M
2022-10-12 17.62 17.62 17.62 17.62 0.0M
2022-10-11 17.62 17.62 17.62 17.62 0.0M
2022-10-10 17.56 17.68 17.56 17.68 0.0M
2022-10-07 17.51 17.62 17.39 17.62 0.0M
2022-10-06 17.62 17.62 17.51 17.51 0.0M
2022-10-05 15.12 15.12 15.06 15.06 0.0M
2022-10-04 14.83 15.06 14.83 15.06 0.0M
2022-10-03 15.86 15.86 14.72 14.72 0.0M
2022-09-30 15.35 15.40 15.35 15.40 0.0M
2022-09-29 17.22 17.22 16.94 16.94 0.0M
2022-09-28 17.05 17.22 17.05 17.22 0.0M
2022-09-27 18.19 18.19 18.19 18.19 0.0M
2022-09-26 20.40 20.40 17.56 17.56 0.0M
2022-09-23 21.03 21.03 19.10 20.92 0.0M
2022-09-22 22.73 22.73 21.03 21.03 0.0M
2022-09-21 21.20 22.00 20.80 22.00 0.0M
2022-09-20 21.31 21.71 21.20 21.20 0.0M
2022-09-19 21.03 21.03 21.03 21.03 0.0M
2022-09-16 20.86 20.86 20.86 20.86 0.0M
2022-09-15 21.09 21.09 21.09 21.09 0.0M
2022-09-14 21.88 21.88 20.97 20.97 0.0M
2022-09-13 21.88 21.88 21.88 21.88 0.0M
2022-09-12 22.90 23.02 22.90 23.02 0.0M
2022-09-09 22.05 22.51 22.05 22.51 0.0M
2022-09-08 22.85 22.85 22.85 22.85 0.0M
2022-09-07 22.85 22.85 22.85 22.85 0.0M
2022-09-06 22.85 22.85 22.85 22.85 0.0M
2022-09-05 22.05 22.17 22.05 22.17 0.0M
2022-09-02 22.51 22.51 22.05 22.05 0.0M
2022-09-01 22.90 22.90 22.90 22.90 0.0M
2022-08-31 23.19 23.19 23.19 23.19 0.0M
2022-08-30 22.34 23.30 22.34 23.30 0.0M
2022-08-29 23.87 23.87 22.68 22.68 0.0M
2022-08-26 24.21 24.21 23.93 24.16 0.0M
2022-08-25 24.21 24.21 24.21 24.21 0.0M
2022-08-24 22.79 23.02 22.79 23.02 0.0M
2022-08-23 23.13 23.13 22.79 22.79 0.0M
2022-08-22 23.25 23.25 21.20 21.20 0.0M
2022-08-19 24.10 24.10 23.30 23.30 0.0M
2022-08-18 24.21 24.21 24.04 24.04 0.0M
2022-08-17 25.01 25.01 24.21 24.21 0.0M
2022-08-16 24.44 25.01 24.44 25.01 0.0M
2022-08-15 24.44 24.44 24.44 24.44 0.0M
2022-08-12 24.84 24.84 24.44 24.44 0.0M
2022-08-11 23.76 24.27 23.76 24.27 0.0M
2022-08-10 23.30 23.30 23.30 23.30 0.0M
2022-08-09 23.30 23.30 23.30 23.30 0.0M
2022-08-08 22.17 23.19 22.17 23.19 0.0M
2022-08-05 21.60 22.17 21.60 22.11 0.0M
2022-08-04 20.75 21.60 20.75 21.60 0.0M
2022-08-03 22.73 22.73 21.60 21.60 0.0M
2022-08-02 23.53 23.53 22.45 22.45 0.0M
2022-08-01 22.85 23.53 22.85 23.53 0.0M
2022-07-29 22.73 22.73 22.73 22.73 0.0M
2022-07-28 21.60 21.60 21.60 21.60 0.0M
2022-07-27 22.62 22.62 22.17 22.62 0.0M
2022-07-26 22.62 22.68 22.62 22.62 0.0M
2022-07-25 21.48 22.73 21.48 22.62 0.0M
2022-07-22 21.43 21.43 21.31 21.31 0.0M
2022-07-21 19.72 21.31 19.72 21.31 0.0M
2022-07-20 19.78 19.78 19.72 19.72 0.0M
2022-07-19 19.78 19.78 19.78 19.78 0.0M
2022-07-18 17.62 19.89 17.62 19.89 0.0M
2022-07-15 17.62 17.62 17.62 17.62 0.0M
2022-07-14 17.62 17.62 17.62 17.62 0.0M
2022-07-13 18.70 18.70 18.47 18.70 0.0M
2022-07-12 17.90 19.89 17.90 18.76 0.0M
2022-07-11 19.04 19.04 17.73 17.73 0.0M
2022-07-08 17.96 18.64 17.96 18.64 0.0M
2022-07-07 18.36 18.36 18.30 18.30 0.0M
2022-07-06 18.02 18.02 18.02 18.02 0.0M
2022-07-05 17.56 18.19 17.39 18.19 0.0M
2022-07-04 17.34 17.56 17.34 17.56 0.0M
2022-07-01 17.34 17.34 17.34 17.34 0.0M
2022-06-30 17.11 17.11 17.11 17.11 0.0M
2022-06-29 17.68 17.68 17.11 17.11 0.0M
2022-06-28 17.73 17.73 17.73 17.73 0.0M
2022-06-27 17.28 18.13 17.28 17.62 0.0M
2022-06-23 17.68 17.68 17.22 17.22 0.0M
2022-06-22 17.22 17.68 17.22 17.68 0.0M
2022-06-21 18.47 18.47 17.68 17.68 0.0M
2022-06-20 32.90 32.90 32.50 32.50 0.0M
2022-06-17 33.20 33.20 32.40 32.40 0.0M
2022-06-16 33.10 33.10 32.10 32.10 0.0M
2022-06-15 33.40 33.40 32.70 32.70 0.0M
2022-06-14 32.70 33.40 32.70 33.40 0.0M
2022-06-13 33.80 33.80 33.00 33.20 0.0M
2022-06-10 35.00 35.00 33.80 33.80 0.0M
2022-06-09 35.50 35.50 35.00 35.00 0.0M
2022-06-08 37.30 37.30 36.20 36.20 0.0M
2022-06-07 38.50 38.50 37.30 37.30 0.0M
2022-06-03 38.50 38.50 38.50 38.50 0.0M
2022-06-02 39.00 39.00 39.00 39.00 0.0M
2022-06-01 40.50 40.50 39.30 39.30 0.0M
2022-05-31 41.50 41.50 40.80 40.80 0.0M
2022-05-30 42.00 42.00 41.50 41.50 0.0M
2022-05-27 40.40 41.20 40.30 41.20 0.0M
2022-05-25 41.00 41.00 40.40 40.40 0.0M
2022-05-24 40.50 40.50 40.20 40.20 0.0M
2022-05-23 42.30 42.30 40.50 40.50 0.0M
2022-05-20 41.30 42.30 41.30 42.30 0.0M
2022-05-19 42.40 42.40 41.30 41.30 0.0M
2022-05-18 43.00 43.00 42.80 42.80 0.0M
2022-05-17 42.60 43.10 42.60 43.10 0.0M
2022-05-16 44.90 44.90 42.50 42.50 0.0M
2022-05-13 44.90 44.90 43.50 43.50 0.0M
2022-05-12 46.00 46.00 43.80 43.80 0.0M
2022-05-11 44.00 46.20 44.00 46.20 0.0M
2022-05-10 44.00 44.00 44.00 44.00 0.0M
2022-05-09 44.50 44.50 44.00 44.10 0.0M
2022-05-06 45.00 45.00 44.50 44.50 0.0M
2022-05-05 46.00 46.00 45.90 45.90 0.0M
2022-05-04 47.50 47.50 46.00 46.00 0.0M
2022-05-03 46.10 47.50 46.10 47.50 0.0M
2022-05-02 49.50 49.50 46.60 46.60 0.0M
2022-04-29 50.60 50.60 49.50 49.50 0.0M
2022-04-28 49.00 50.20 49.00 50.20 0.0M
2022-04-27 50.60 50.60 48.10 48.90 0.0M
2022-04-26 50.80 50.80 50.60 50.60 0.0M
2022-04-25 50.80 51.00 50.80 51.00 0.0M
2022-04-22 51.00 51.00 51.00 51.00 0.0M
2022-04-21 53.00 53.80 53.00 53.80 0.0M
2022-04-20 52.00 53.60 52.00 53.60 0.0M
2022-04-19 53.20 53.20 52.60 52.80 0.0M
2022-04-14 53.00 53.00 53.00 53.00 0.0M
2022-04-13 53.40 53.40 53.00 53.00 0.0M
2022-04-12 53.60 54.60 53.60 54.60 0.0M
2022-04-11 56.00 56.00 53.60 53.60 0.0M
2022-04-08 56.40 56.40 56.00 56.00 0.0M
2022-04-07 58.00 58.80 56.00 56.00 0.0M
2022-04-06 55.00 55.00 54.20 54.20 0.0M
2022-04-05 58.00 58.00 56.00 56.00 0.0M
2022-04-04 57.80 57.80 57.80 57.80 0.0M
2022-04-01 59.60 59.60 59.40 59.40 0.0M
2022-03-31 61.80 61.80 60.00 60.00 0.0M
2022-03-30 60.00 61.80 60.00 61.80 0.0M
2022-03-29 57.40 57.40 57.40 57.40 0.0M
2022-03-28 59.40 59.40 57.20 57.20 0.0M
2022-03-25 58.00 58.00 57.20 57.20 0.0M
2022-03-24 59.60 59.60 56.80 56.80 0.0M
2022-03-23 59.60 60.80 59.60 59.60 0.0M
2022-03-22 62.00 62.00 61.80 61.80 0.0M
2022-03-21 63.60 63.60 61.80 61.80 0.0M
2022-03-18 63.40 63.40 63.20 63.20 0.0M
2022-03-17 62.00 62.00 62.00 62.00 0.0M
2022-03-16 59.20 62.00 59.20 62.00 0.0M
2022-03-15 63.00 63.00 59.00 59.00 0.0M
2022-03-14 61.60 61.80 61.40 61.40 0.0M
2022-03-11 56.80 61.40 56.80 61.40 0.0M
2022-03-10 59.80 59.80 57.80 57.80 0.0M
2022-03-09 56.20 59.80 56.20 59.80 0.0M
2022-03-08 56.00 57.80 56.00 57.80 0.0M
2022-03-07 59.00 59.00 58.00 58.00 0.0M
2022-03-04 60.80 60.80 59.40 59.40 0.0M
2022-03-03 62.60 62.60 60.80 60.80 0.0M
2022-03-02 62.60 62.60 62.60 62.60 0.0M
2022-03-01 68.20 68.20 64.00 64.00 0.0M
2022-02-28 68.60 68.60 66.60 67.40 0.0M
2022-02-25 68.00 68.60 68.00 68.60 0.0M
2022-02-24 72.40 72.40 67.40 68.00 0.0M
2022-02-23 71.00 72.80 71.00 72.80 0.0M
2022-02-22 73.00 73.00 71.40 71.40 0.0M
2022-02-21 70.40 73.20 70.40 73.20 0.0M
2022-02-18 74.40 74.40 70.00 70.00 0.0M
2022-02-17 75.00 75.00 75.00 75.00 0.0M
2022-02-16 78.00 78.00 77.80 77.80 0.0M
2022-02-15 76.40 78.00 76.40 78.00 0.0M
2022-02-14 75.20 75.40 75.20 75.40 0.0M
2022-02-11 80.40 80.40 80.00 80.00 0.0M
2022-02-10 80.40 80.40 80.40 80.40 0.0M
2022-02-09 80.00 80.60 79.80 80.60 0.0M
2022-02-08 81.60 81.60 80.00 80.00 0.0M
2022-02-07 79.00 81.20 79.00 81.20 0.0M
2022-02-04 80.00 80.00 79.00 79.00 0.0M
2022-02-03 80.60 80.60 80.00 80.00 0.0M
2022-02-02 87.40 87.40 80.60 80.60 0.0M
2022-02-01 80.40 80.40 80.40 80.40 0.0M
2022-01-31 78.80 79.80 78.80 79.80 0.0M
2022-01-28 79.60 79.60 78.40 78.60 0.0M
2022-01-27 79.80 79.80 79.60 79.60 0.0M
2022-01-26 78.40 79.80 78.40 79.80 0.0M
2022-01-25 78.20 78.60 78.00 78.60 0.0M
2022-01-24 81.40 81.40 78.40 78.60 0.0M
2022-01-21 82.60 82.60 80.80 81.00 0.0M
2022-01-20 79.40 80.40 79.40 80.40 0.0M
2022-01-19 80.00 80.00 79.00 79.00 0.0M
2022-01-18 78.60 78.60 78.60 78.60 0.0M
2022-01-17 78.60 78.60 78.60 78.60 0.0M
2022-01-14 81.40 81.40 80.00 80.00 0.0M
2022-01-13 80.80 80.80 80.80 80.80 0.0M
2022-01-12 77.00 77.00 77.00 77.00 0.0M
2022-01-11 76.60 76.80 76.60 76.80 0.0M
2022-01-10 79.00 79.00 75.00 75.00 0.0M
2022-01-07 80.80 80.80 79.00 79.00 0.0M
2022-01-05 83.80 83.80 80.80 80.80 0.0M
2022-01-04 80.00 80.00 80.00 80.00 0.0M
2022-01-03 77.80 78.00 77.80 78.00 0.0M