Bonava AB (publ) (LON:0RHA)
London · Delayed Price · Currency is GBP · Price in SEK 9.16
-0.02 (-0.22%)
At close: Jun 25, 2026
LON:0RHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 8.80 | 9.18 | 9.18 | 9.18 | 9.18 | 5.64% | 487 |
| Jun 23, 2026 | 8.62 | 8.69 | 8.55 | 8.69 | 8.69 | 1.28% | 172,267 |
| Jun 22, 2026 | 8.65 | 8.58 | 8.58 | 8.58 | 8.58 | 1.48% | 25,336 |
| Jun 18, 2026 | 8.68 | 8.46 | 8.46 | 8.46 | 8.46 | -0.94% | 48,337 |
| Jun 17, 2026 | 8.70 | 8.58 | 8.48 | 8.54 | 8.54 | 0.06% | 56,748 |
| Jun 16, 2026 | 8.83 | 8.53 | 8.50 | 8.53 | 8.53 | -1.95% | 51,349 |
| Jun 15, 2026 | 8.53 | 8.84 | 8.68 | 8.70 | 8.70 | 3.45% | 15,140 |
| Jun 12, 2026 | 8.41 | 8.63 | 8.41 | 8.41 | 8.41 | 1.57% | 41,743 |
| Jun 11, 2026 | 8.35 | 8.28 | 8.14 | 8.28 | 8.28 | 1.97% | 167,411 |
| Jun 10, 2026 | 8.12 | 8.17 | 8.12 | 8.12 | 8.12 | -2.64% | 643 |
| Jun 9, 2026 | 8.31 | 8.34 | 8.23 | 8.34 | 8.34 | 1.83% | 6,599 |
| Jun 8, 2026 | 8.49 | 8.19 | 8.19 | 8.19 | 8.19 | -4.43% | 1,450 |
| Jun 5, 2026 | 8.61 | 8.73 | 8.57 | 8.57 | 8.57 | -0.75% | 819 |
| Jun 4, 2026 | 8.71 | 8.80 | 8.64 | 8.64 | 8.64 | -1.09% | 3,392 |
| Jun 3, 2026 | 8.86 | 8.83 | 8.73 | 8.73 | 8.73 | -2.46% | 876 |
| Jun 2, 2026 | 9.03 | 9.02 | 8.88 | 8.95 | 8.95 | 0.56% | 2,357 |
| Jun 1, 2026 | 9.29 | 9.05 | 8.90 | 8.90 | 8.90 | -5.92% | 11,822 |
| May 29, 2026 | 9.28 | 9.46 | 9.10 | 9.46 | 9.46 | 3.22% | 3,462 |
| May 28, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.22% | - |
| May 27, 2026 | 9.09 | 9.20 | 9.11 | 9.19 | 9.19 | 0.05% | 1,578 |
| May 26, 2026 | 9.16 | 9.25 | 9.18 | 9.18 | 9.18 | 0.44% | 8,349 |
| May 25, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 1.78% | 450 |
| May 22, 2026 | 9.18 | 8.99 | 8.95 | 8.98 | 8.98 | -0.88% | 1,552 |
| May 21, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 2.37% | 691 |
| May 20, 2026 | 8.74 | 8.85 | 8.73 | 8.85 | 8.85 | 0.45% | 20,760 |
| May 19, 2026 | 8.78 | 8.87 | 8.78 | 8.81 | 8.81 | 1.15% | 1,397 |
| May 18, 2026 | 8.79 | 8.76 | 8.54 | 8.71 | 8.71 | -0.46% | 5,692 |
| May 15, 2026 | 9.01 | 9.00 | 8.74 | 8.75 | 8.75 | -2.34% | 6,149 |
| May 13, 2026 | 9.16 | 9.10 | 8.96 | 8.96 | 8.96 | -2.18% | 391 |
| May 12, 2026 | 9.15 | 9.16 | 9.16 | 9.16 | 9.16 | -1.51% | 172 |
| May 11, 2026 | 9.56 | 9.35 | 9.20 | 9.30 | 9.30 | -3.02% | 24,563 |
| May 8, 2026 | 9.16 | 9.59 | 9.14 | 9.59 | 9.59 | 4.58% | 2,642 |
| May 7, 2026 | 9.11 | 9.17 | 9.17 | 9.17 | 9.17 | 0.77% | 1,018 |
| May 6, 2026 | 8.76 | 9.10 | 8.76 | 9.10 | 9.10 | 5.45% | 487 |
| May 5, 2026 | 8.46 | 8.63 | 8.51 | 8.63 | 8.63 | 1.17% | 21,304 |
| May 4, 2026 | 8.82 | 8.83 | 8.53 | 8.53 | 8.53 | -2.23% | 1,153 |
| Apr 30, 2026 | 8.97 | 8.93 | 8.71 | 8.73 | 8.73 | -4.33% | 2,268 |
| Apr 29, 2026 | 8.70 | 9.19 | 9.00 | 9.12 | 9.12 | 4.47% | 12,579 |
| Apr 28, 2026 | 9.02 | 8.76 | 8.49 | 8.73 | 8.73 | -4.59% | 18,296 |
| Apr 27, 2026 | 9.43 | 9.27 | 9.15 | 9.15 | 9.15 | -1.19% | 2,490 |
| Apr 24, 2026 | 9.18 | 9.34 | 9.07 | 9.26 | 9.26 | 0.54% | 8,603 |
| Apr 23, 2026 | 9.30 | 9.39 | 9.21 | 9.21 | 9.21 | -1.81% | 870 |
| Apr 22, 2026 | 9.36 | 9.38 | 9.31 | 9.38 | 9.38 | -1.68% | 1,563 |
| Apr 21, 2026 | 9.71 | 9.54 | 9.54 | 9.54 | 9.54 | -1.14% | 237 |
| Apr 20, 2026 | 9.67 | 9.70 | 9.63 | 9.65 | 9.65 | -1.23% | 8,681 |
| Apr 17, 2026 | 9.48 | 9.77 | 9.52 | 9.77 | 9.77 | 3.06% | 1,035 |
| Apr 16, 2026 | 9.45 | 9.54 | 9.44 | 9.48 | 9.48 | 0.64% | 3,327 |
| Apr 15, 2026 | 9.33 | 9.64 | 9.42 | 9.42 | 9.42 | -0.42% | 1,343 |