Bonava AB (publ) (LON:0RHA)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 7.92
+0.00 (0.06%)
At close: Nov 10, 2026
LON:0RHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.91 | 8.04 | 7.88 | 7.92 | 7.92 | 0.06% | 2,927 |
| Nov 9, 2026 | 7.60 | 7.91 | 7.73 | 7.91 | 7.91 | 5.33% | 1,861 |
| Nov 6, 2026 | 7.27 | 7.51 | 7.51 | 7.51 | 7.51 | 3.16% | 3,000 |
| Nov 5, 2026 | 7.31 | 7.66 | 7.28 | 7.28 | 7.28 | 0.41% | 645 |
| Nov 4, 2026 | 7.12 | 7.29 | 7.12 | 7.25 | 7.25 | 0.90% | 3,269 |
| Nov 3, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 2.35% | - |
| Nov 2, 2026 | 7.18 | 7.13 | 7.01 | 7.02 | 7.02 | -1.96% | 178,236 |
| Oct 30, 2026 | 7.27 | 7.17 | 7.16 | 7.16 | 7.16 | -1.65% | 109,594 |
| Oct 29, 2026 | 7.35 | 7.32 | 7.28 | 7.28 | 7.28 | -0.95% | 9,537 |
| Oct 28, 2026 | 7.76 | 7.55 | 7.35 | 7.35 | 7.35 | -4.55% | 1,577 |
| Oct 27, 2026 | 7.63 | 7.70 | 7.57 | 7.70 | 7.70 | 2.33% | 1,581 |
| Oct 26, 2026 | 7.44 | 7.67 | 7.53 | 7.53 | 7.53 | 5.69% | 1,726 |
| Oct 23, 2026 | 7.39 | 7.34 | 7.12 | 7.12 | 7.12 | -3.78% | 91,258 |
| Oct 22, 2026 | 7.90 | 7.40 | 6.92 | 7.40 | 7.40 | -14.40% | 6,622 |
| Oct 21, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 4.09% | - |
| Oct 20, 2026 | 8.43 | 8.31 | 8.28 | 8.31 | 8.31 | -1.48% | 42,098 |
| Oct 19, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.36% | - |
| Oct 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.12% | - |
| Oct 15, 2026 | 8.33 | 8.39 | 8.39 | 8.39 | 8.39 | -1.18% | 929 |
| Oct 14, 2026 | 8.52 | 8.49 | 8.49 | 8.49 | 8.49 | 0.65% | 428 |
| Oct 13, 2026 | 8.30 | 8.47 | 8.44 | 8.44 | 8.44 | 1.02% | 1,422 |
| Oct 12, 2026 | 8.66 | 8.44 | 8.35 | 8.35 | 8.35 | -1.88% | 5,610 |
| Oct 9, 2026 | 8.65 | 8.74 | 8.51 | 8.51 | 8.51 | 0.24% | 15,786 |
| Oct 8, 2026 | 8.64 | 8.49 | 8.32 | 8.49 | 8.49 | -2.97% | 4,092 |
| Oct 7, 2026 | 8.89 | 8.75 | 8.75 | 8.75 | 8.75 | -1.02% | 1,156 |
| Oct 6, 2026 | 8.71 | 8.84 | 8.74 | 8.84 | 8.84 | 1.90% | 1,088 |
| Oct 5, 2026 | 8.70 | 8.68 | 8.64 | 8.68 | 8.68 | -0.40% | 13,880 |
| Oct 2, 2026 | 8.80 | 8.72 | 8.71 | 8.71 | 8.71 | 0.35% | 241 |
| Oct 1, 2026 | 8.91 | 8.82 | 8.68 | 8.68 | 8.68 | -1.81% | 26,343 |
| Sep 30, 2026 | 8.96 | 9.12 | 8.84 | 8.84 | 8.84 | -1.34% | 12,749 |
| Sep 29, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.79% | - |
| Sep 28, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.11% | - |
| Sep 25, 2026 | 8.85 | 8.88 | 8.88 | 8.88 | 8.88 | 1.14% | 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 |