Bonava AB (publ) (LON:0RHA)
London · Delayed Price · Currency is GBP · Price in SEK 10.14
-0.12 (-1.17%)
At close: Sep 2, 2026
LON:0RHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 10.30 | 10.30 | 10.14 | 10.19 | 10.19 | -0.68% | 524 |
| Sep 1, 2026 | 10.25 | 10.27 | 9.98 | 10.26 | 10.26 | 0.98% | 48,624 |
| Aug 31, 2026 | 10.27 | 10.27 | 10.16 | 10.16 | 10.16 | 1.09% | 43,902 |
| Aug 28, 2026 | 10.05 | 10.10 | 9.95 | 10.05 | 10.05 | 1.01% | 5,807 |
| Aug 27, 2026 | 10.01 | 10.02 | 9.95 | 9.95 | 9.95 | -1.09% | 1,262 |
| Aug 26, 2026 | 10.05 | 10.06 | 10.06 | 10.06 | 10.06 | 2.08% | 5,000 |
| Aug 25, 2026 | 9.82 | 9.86 | 9.86 | 9.86 | 9.86 | -0.15% | 8 |
| Aug 24, 2026 | 9.82 | 10.04 | 9.87 | 9.87 | 9.87 | 0.30% | 2,373 |
| Aug 21, 2026 | 10.00 | 10.02 | 9.84 | 9.84 | 9.84 | -2.77% | 10,448 |
| Aug 20, 2026 | 10.25 | 10.12 | 10.12 | 10.12 | 10.12 | -1.75% | 40,000 |
| Aug 19, 2026 | 9.67 | 10.30 | 10.24 | 10.30 | 10.30 | 4.57% | 1,301 |
| Aug 18, 2026 | 9.86 | 9.85 | 9.85 | 9.85 | 9.85 | 0.15% | 102 |
| Aug 17, 2026 | 10.29 | 9.97 | 9.82 | 9.84 | 9.84 | -2.24% | 4,109 |
| Aug 14, 2026 | 10.42 | 10.48 | 10.06 | 10.06 | 10.06 | -3.27% | 7,307 |
| Aug 13, 2026 | 10.42 | 10.40 | 10.40 | 10.40 | 10.40 | -1.14% | 116 |
| Aug 12, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 2.43% | - |
| Aug 11, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Aug 10, 2026 | 10.27 | 10.31 | 10.23 | 10.27 | 10.27 | -0.48% | 5,131 |
| Aug 7, 2026 | 10.21 | 10.32 | 10.24 | 10.32 | 10.32 | -0.10% | 6,255 |
| Aug 6, 2026 | 10.35 | 10.33 | 10.33 | 10.33 | 10.33 | 0.10% | 25,600 |
| Aug 5, 2026 | 10.29 | 10.33 | 10.28 | 10.32 | 10.32 | -0.96% | 1,788 |
| Aug 4, 2026 | 10.21 | 10.42 | 10.34 | 10.42 | 10.42 | 1.56% | 2,705 |
| Aug 3, 2026 | 9.96 | 10.28 | 10.26 | 10.26 | 10.26 | 1.99% | 2,520 |
| Jul 31, 2026 | 9.92 | 10.06 | 10.02 | 10.06 | 10.06 | 1.51% | 1,500 |
| Jul 30, 2026 | 9.92 | 9.91 | 9.91 | 9.91 | 9.91 | 0.10% | 1,500 |
| Jul 29, 2026 | 9.90 | 10.08 | 9.90 | 9.90 | 9.90 | -1.39% | 3,168 |
| Jul 28, 2026 | 9.90 | 10.04 | 9.95 | 10.04 | 10.04 | 0.90% | 140 |
| Jul 27, 2026 | 9.90 | 9.95 | 9.95 | 9.95 | 9.95 | 1.84% | 1 |
| Jul 24, 2026 | 9.73 | 9.77 | 9.70 | 9.77 | 9.77 | 0.26% | 2,141 |
| Jul 23, 2026 | 9.60 | 9.75 | 9.75 | 9.75 | 9.75 | -0.71% | 319 |
| Jul 22, 2026 | 9.55 | 9.82 | 9.57 | 9.82 | 9.82 | 3.21% | 42,216 |
| Jul 21, 2026 | 9.45 | 9.67 | 9.51 | 9.51 | 9.51 | 1.93% | 2,013 |
| Jul 20, 2026 | 9.77 | 9.37 | 9.30 | 9.33 | 9.33 | -3.32% | 13,634 |
| Jul 17, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Jul 16, 2026 | 9.92 | 9.66 | 9.65 | 9.65 | 9.65 | -0.52% | 4,319 |
| Jul 15, 2026 | 9.48 | 9.79 | 9.65 | 9.70 | 9.70 | 3.74% | 1,609 |
| Jul 14, 2026 | 9.43 | 9.35 | 9.16 | 9.35 | 9.35 | 0.43% | 599 |
| Jul 13, 2026 | 9.60 | 9.59 | 9.31 | 9.31 | 9.31 | -3.72% | 918 |
| Jul 10, 2026 | 9.84 | 9.86 | 9.67 | 9.67 | 9.67 | -0.77% | 3,504 |
| Jul 9, 2026 | 9.98 | 9.90 | 9.75 | 9.75 | 9.75 | -0.76% | 4,217 |
| Jul 8, 2026 | 9.98 | 9.97 | 9.55 | 9.82 | 9.82 | -5.03% | 63,592 |
| Jul 7, 2026 | 10.42 | 10.34 | 10.34 | 10.34 | 10.34 | 0.39% | 1 |
| Jul 6, 2026 | 10.19 | 10.32 | 10.30 | 10.30 | 10.30 | 0.19% | 284 |
| Jul 3, 2026 | 9.80 | 10.34 | 9.96 | 10.28 | 10.28 | 9.95% | 29,062 |
| Jul 2, 2026 | 9.25 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | 35,121 |
| Jul 1, 2026 | 9.16 | 9.33 | 9.28 | 9.30 | 9.30 | 0.98% | 3,631 |
| Jun 30, 2026 | 9.16 | 9.21 | 9.15 | 9.21 | 9.21 | 1.71% | 2,235 |
| Jun 29, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.17% | - |
| Jun 26, 2026 | 9.14 | 9.04 | 9.04 | 9.04 | 9.04 | -1.31% | 139,042 |
| Jun 25, 2026 | 9.14 | 9.24 | 9.16 | 9.16 | 9.16 | -0.22% | 165 |