Advertisement
U.S. markets closed

Bonava AB (publ) (0RHA.IL)

IOB - IOB Delayed Price. Currency in SEK
8.74-0.13 (-1.49%)
At close: 05:57PM GMT
Advertisement
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20248.968.698.438.748.7429,602
Feb 22, 20248.938.978.738.878.8713,462
Feb 21, 20248.968.828.808.908.908,410
Feb 20, 20249.069.109.018.968.9615,621
Feb 19, 20248.808.818.758.988.981,556
Feb 16, 20248.648.748.568.888.8824,852
Feb 15, 20247.868.488.138.508.5020,375
Feb 14, 20247.687.827.687.857.85141,416
Feb 13, 20247.767.787.567.727.726,521
Feb 12, 20248.058.187.637.777.77115,361
Feb 09, 20247.9214.327.937.947.9458,971
Feb 08, 20248.318.187.877.917.9176,538
Feb 07, 20247.838.167.768.038.0322,476
Feb 06, 20248.027.907.537.877.87128,974
Feb 05, 20247.318.097.447.877.87143,148
Feb 02, 202413.4513.2812.7912.7712.774,241
Feb 01, 202412.4013.4913.2113.2313.233,957
Jan 31, 202412.1011.9011.7811.7811.7817,255
Jan 30, 202411.7712.0312.0312.0212.021,216
Jan 29, 202412.1311.9611.9611.9811.982,439
Jan 26, 202411.1512.0511.9412.1312.132,097
Jan 25, 202411.6011.2911.0011.2511.257,217
Jan 24, 202411.5311.4911.4711.4511.451,587
Jan 23, 202411.3911.5011.5011.4811.482,423
Jan 22, 202411.5911.5911.5911.5911.59-
Jan 19, 202412.2712.3011.4711.5911.5916,722
Jan 18, 202412.5512.6712.4112.5212.5226,057
Jan 17, 202413.2612.7312.3112.3512.357,154
Jan 16, 202413.5213.5013.0313.0613.0641,101
Jan 15, 202413.9413.9513.2213.3513.354,270
Jan 12, 202414.0314.0013.7513.9013.9012,903
Jan 11, 202414.9815.0613.6913.7413.7419,558
Jan 10, 202414.2415.0314.3115.0615.0615,298
Jan 09, 202414.4714.5114.1214.2014.2032,268
Jan 08, 202414.1014.5013.7914.4114.4110,345
Jan 05, 202414.3414.3513.9714.3414.3411,395
Jan 04, 202413.8814.3513.8514.3414.342,803
Jan 03, 202414.3514.4213.7813.8113.8111,858
Jan 02, 202412.9814.4213.1414.3414.3419,167
Dec 29, 202313.7013.7012.8813.0913.0919,346
Dec 28, 202313.1413.5013.0013.3813.3870,290
Dec 27, 202312.8313.7612.8513.1313.13209,491
Dec 22, 202312.1113.0212.4812.8412.8451,532
Dec 21, 202312.5812.8310.9411.8911.89140,711
Dec 20, 202314.1614.6213.9414.0814.0820,770
Dec 19, 202313.3714.2813.2514.0414.045,825
Dec 18, 202313.1413.6413.1013.2413.2421,280
Dec 15, 202312.6513.4612.7413.0613.0626,594
Dec 14, 202311.5912.8411.6012.8112.8168,712
Dec 13, 202311.6811.4911.1511.4311.4327,885
Dec 12, 202311.1311.8611.0411.6411.6469,075
Dec 11, 202311.6411.5611.1311.2711.2712,210
Dec 08, 202311.9712.0811.6811.8211.8217,527
Dec 07, 202312.2011.9411.8111.8511.856,520
Dec 06, 202312.1712.3712.2812.2712.273,359
Dec 05, 202313.0313.0312.4612.4812.487,089
Dec 04, 202313.3213.1913.0313.1013.101,076
Dec 01, 202313.3813.3013.1713.2813.282,443
Nov 30, 202313.6613.5713.4613.3913.39382
Nov 29, 202313.7114.0013.7213.7313.731,127
Nov 28, 202313.6013.7213.3313.6313.632,443
Nov 27, 202313.9013.8813.4613.5213.521,639
Nov 24, 202313.6714.0113.6313.8513.851,356
Nov 23, 202313.2713.8713.6413.7113.7113,701
Nov 22, 202312.8513.3312.9713.3013.304,745
Nov 21, 202313.4413.3612.8012.9112.913,664
Nov 20, 202313.9813.5313.3613.4813.481,388
Nov 17, 202314.2814.7013.5813.6213.6221,860
Nov 16, 202316.2315.8014.3814.5514.559,029
Nov 15, 202317.2618.7016.1816.4916.4924,284
Nov 14, 202318.5419.8318.5319.8519.854,584
Nov 13, 202318.3918.4918.3818.4118.41368
Nov 10, 202318.2518.5018.2718.3518.3514,360
Nov 09, 202318.5618.6018.4618.6718.672,667
Nov 08, 202318.2418.4618.4418.4518.451,166
Nov 07, 202318.0718.3918.0018.1718.1710,557
Nov 06, 202319.0018.9818.0018.1518.153,518
Nov 03, 202317.6318.8918.8918.2018.2068
Nov 02, 202317.1018.1618.0318.2018.202,235
Nov 01, 202317.6417.6317.2017.1817.183,666
Oct 31, 202316.7717.4517.3817.5717.578,831
Oct 30, 202316.7316.8616.8616.8616.861,252
Oct 27, 202316.8116.8616.8616.9316.93761
Oct 26, 202316.5216.5816.1216.5516.554,125
Oct 25, 202316.3916.5616.4016.3016.30464
Oct 24, 202316.4016.7816.7316.7216.72312
Oct 23, 202316.7316.6316.1516.6416.642,193
Oct 20, 202316.9816.8116.3016.5116.512,495
Oct 19, 202315.3317.4715.8414.6314.6314,636
Oct 18, 202315.2215.0215.0214.6314.631,137
Oct 17, 202316.2716.3515.7615.3615.361,574
Oct 16, 202316.4616.4616.4616.4616.46-
Oct 13, 202316.4616.3016.3016.4616.46211
Oct 12, 202316.8916.9016.7516.4516.451,778
Oct 11, 202317.6216.9416.8016.9316.93221
Oct 10, 202317.0217.5217.5217.1717.17111
Oct 09, 202316.9016.9816.7716.8816.882,729
Oct 06, 202316.6116.9516.5116.9316.934,881
Oct 05, 202316.2516.6716.5416.5716.575,599
Oct 04, 202316.6816.7616.3816.4016.406,270
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...