Avarda Bank AB (publ) (LON:0RHM)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 234.00
+4.00 (1.74%)
At close: Nov 10, 2026
LON:0RHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 232.50 | 234.00 | 232.50 | 234.00 | 234.00 | 1.74% | 493 |
| Nov 9, 2026 | 228.50 | 231.00 | 228.00 | 230.00 | 230.00 | 2.91% | 18,288 |
| Nov 6, 2026 | 222.50 | 225.50 | 222.50 | 223.50 | 223.50 | - | 911 |
| Nov 5, 2026 | 226.50 | 227.50 | 223.50 | 223.50 | 223.50 | -0.67% | 162 |
| Nov 4, 2026 | 224.50 | 225.00 | 224.00 | 225.00 | 225.00 | 3.69% | 44 |
| Nov 3, 2026 | 216.50 | 218.50 | 216.00 | 217.00 | 217.00 | - | 679 |
| Nov 2, 2026 | 214.00 | 217.50 | 213.50 | 217.00 | 217.00 | 0.46% | 3,170 |
| Oct 30, 2026 | 214.50 | 218.00 | 214.50 | 216.00 | 216.00 | -0.92% | 524 |
| Oct 29, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.93% | 292 |
| Oct 28, 2026 | 218.00 | 218.50 | 216.00 | 216.00 | 216.00 | 1.17% | 410 |
| Oct 27, 2026 | 211.00 | 213.50 | 211.00 | 213.50 | 213.50 | 1.91% | 2,278 |
| Oct 26, 2026 | 211.00 | 212.50 | 209.50 | 209.50 | 209.50 | 0.48% | 2,306 |
| Oct 23, 2026 | 205.00 | 208.50 | 205.00 | 208.50 | 208.50 | -0.48% | 790 |
| Oct 22, 2026 | 212.50 | 212.50 | 209.50 | 209.50 | 209.50 | -1.18% | 148 |
| Oct 21, 2026 | 211.50 | 213.00 | 210.00 | 212.00 | 212.00 | -0.12% | 6,475 |
| Oct 20, 2026 | 208.50 | 213.50 | 208.50 | 212.25 | 212.25 | -1.05% | 23,966 |
| Oct 19, 2026 | 219.25 | 219.25 | 211.50 | 214.50 | 214.50 | -2.39% | 10,458 |
| Oct 16, 2026 | 219.75 | 219.75 | 219.75 | 219.75 | 219.75 | 1.03% | 74 |
| Oct 15, 2026 | 216.00 | 218.00 | 213.50 | 217.50 | 217.50 | 2.59% | 863 |
| Oct 14, 2026 | 203.50 | 212.00 | 203.50 | 212.00 | 212.00 | 7.61% | 1,770 |
| Oct 13, 2026 | 199.00 | 199.00 | 195.50 | 197.00 | 197.00 | - | 2,358 |
| Oct 12, 2026 | 196.20 | 197.20 | 196.20 | 197.00 | 197.00 | 0.41% | 434 |
| Oct 9, 2026 | 196.00 | 196.20 | 196.00 | 196.20 | 196.20 | 0.72% | 84 |
| Oct 8, 2026 | 191.90 | 195.50 | 191.90 | 194.80 | 194.80 | -1.42% | 545 |
| Oct 7, 2026 | 200.50 | 200.50 | 197.60 | 197.60 | 197.60 | -0.60% | 469 |
| Oct 6, 2026 | 201.50 | 202.00 | 198.80 | 198.80 | 198.80 | -0.60% | 2,177 |
| Oct 5, 2026 | 198.20 | 201.50 | 198.20 | 200.00 | 200.00 | 2.46% | 109 |
| Oct 2, 2026 | 195.60 | 195.60 | 195.20 | 195.20 | 195.20 | -2.01% | 9,299 |
| Oct 1, 2026 | 203.50 | 203.50 | 199.20 | 199.20 | 199.20 | -2.83% | 323 |
| Sep 30, 2026 | 205.50 | 205.50 | 205.00 | 205.00 | 205.00 | 1.74% | 10 |
| Sep 29, 2026 | 202.75 | 202.75 | 201.50 | 201.50 | 201.50 | -3.13% | 138 |
| Sep 28, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 4.84% | 49 |
| Sep 25, 2026 | 204.50 | 204.50 | 198.40 | 198.40 | 198.40 | 0.10% | 77 |
| Sep 24, 2026 | 203.00 | 203.00 | 198.20 | 198.20 | 198.20 | -4.25% | 15 |
| Sep 23, 2026 | 206.00 | 207.00 | 206.00 | 207.00 | 207.00 | -0.72% | 22 |
| Sep 22, 2026 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | -1.18% | 18 |
| Sep 18, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -0.47% | 36 |
| Sep 17, 2026 | 211.50 | 212.00 | 211.50 | 212.00 | 212.00 | 1.44% | 218 |
| Sep 16, 2026 | 210.00 | 211.00 | 209.00 | 209.00 | 209.00 | -0.95% | 831 |
| Sep 15, 2026 | 211.00 | 213.50 | 211.00 | 211.00 | 211.00 | - | 258 |
| Sep 14, 2026 | 215.50 | 215.50 | 210.50 | 211.00 | 211.00 | -2.31% | 246 |
| Sep 11, 2026 | 216.00 | 217.50 | 215.00 | 216.00 | 216.00 | 1.65% | 406 |
| Sep 10, 2026 | 215.00 | 215.00 | 211.50 | 212.50 | 212.50 | 0.71% | 13 |
| Sep 9, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -1.40% | 54 |
| Sep 7, 2026 | 214.50 | 214.50 | 214.00 | 214.00 | 214.00 | -0.70% | 31 |
| Sep 4, 2026 | 217.00 | 217.00 | 215.50 | 215.50 | 215.50 | - | 59 |
| Sep 3, 2026 | 212.50 | 215.50 | 212.50 | 215.50 | 215.50 | 3.11% | 64 |
| Sep 2, 2026 | 208.50 | 209.50 | 208.25 | 209.00 | 209.00 | -0.71% | 566 |
| Sep 1, 2026 | 208.00 | 210.50 | 207.50 | 210.50 | 210.50 | 0.96% | 61 |
| Aug 31, 2026 | 209.50 | 209.50 | 208.50 | 208.50 | 208.50 | 2.21% | 415 |