Bonava AB (publ) (LON:0RHA)
London · Delayed Price · Currency is GBP · Price in SEK 8.88
+0.10 (1.14%)
At close: Sep 25, 2026
LON:0RHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.88 | 8.88 | 8.88 | 8.83 | 8.83 | 0.57% | 190 |
| Sep 24, 2026 | 8.89 | 8.78 | 8.78 | 8.78 | 8.78 | -1.79% | 156 |
| Sep 23, 2026 | 9.18 | 8.94 | 8.94 | 8.94 | 8.94 | -1.43% | 153 |
| Sep 22, 2026 | 8.98 | 9.07 | 8.95 | 9.07 | 9.07 | 1.68% | 5,724 |
| Sep 21, 2026 | 9.14 | 8.92 | 8.89 | 8.92 | 8.92 | -1.00% | 1,787 |
| Sep 18, 2026 | 9.19 | 9.24 | 9.01 | 9.01 | 9.01 | -2.49% | 4,411 |
| Sep 17, 2026 | 9.16 | 9.24 | 9.20 | 9.24 | 9.24 | 1.09% | 1,565 |
| Sep 16, 2026 | 8.98 | 9.14 | 9.09 | 9.14 | 9.14 | 2.41% | 12,756 |
| Sep 15, 2026 | 9.23 | 8.93 | 8.93 | 8.93 | 8.93 | -2.72% | 116 |
| Sep 14, 2026 | 9.26 | 9.23 | 9.18 | 9.18 | 9.18 | -1.87% | 1,054 |
| Sep 11, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.16% | - |
| Sep 10, 2026 | 9.86 | 9.66 | 9.46 | 9.46 | 9.46 | -3.07% | 1,677 |
| Sep 9, 2026 | 10.09 | 10.08 | 9.76 | 9.76 | 9.76 | -3.84% | 2,021 |
| Sep 8, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.50% | - |
| Sep 7, 2026 | 10.15 | 10.06 | 9.88 | 10.00 | 10.00 | -0.79% | 36,622 |
| Sep 4, 2026 | 10.17 | 10.16 | 10.08 | 10.08 | 10.08 | -1.37% | 277 |
| Sep 3, 2026 | 10.23 | 10.32 | 10.18 | 10.22 | 10.22 | 0.79% | 52,480 |
| Sep 2, 2026 | 10.23 | 10.30 | 10.14 | 10.14 | 10.14 | -1.17% | 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 |