Avarda Bank AB (publ) (LON:0RHM)
London · Delayed Price · Currency is GBP · Price in SEK 209.00
-1.50 (-0.71%)
At close: Sep 2, 2026
LON:0RHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 204.50 | 206.00 | 204.00 | 204.00 | 204.00 | 0.62% | 282 |
| Aug 27, 2026 | 204.50 | 204.50 | 202.75 | 202.75 | 202.75 | -2.52% | 233 |
| Aug 26, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 3.74% | 21 |
| Aug 25, 2026 | 201.00 | 201.00 | 200.50 | 200.50 | 200.50 | 0.65% | 97 |
| Aug 24, 2026 | 200.50 | 200.50 | 198.40 | 199.20 | 199.20 | -1.39% | 514 |
| Aug 21, 2026 | 199.00 | 202.00 | 199.00 | 202.00 | 202.00 | 2.85% | 225 |
| Aug 20, 2026 | 196.50 | 196.60 | 196.40 | 196.40 | 196.40 | 0.36% | 611 |
| Aug 19, 2026 | 199.70 | 199.70 | 195.70 | 195.70 | 195.70 | -3.36% | 89 |
| Aug 18, 2026 | 201.50 | 202.50 | 201.50 | 202.50 | 202.50 | -2.41% | 2,983 |
| Aug 17, 2026 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | 1.97% | 1 |
| Aug 14, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | - | 34 |
| Aug 13, 2026 | 205.50 | 206.00 | 203.50 | 203.50 | 203.50 | 0.49% | 216 |
| Aug 12, 2026 | 202.50 | 204.00 | 202.50 | 202.50 | 202.50 | 2.79% | 1,379 |
| Aug 11, 2026 | 195.80 | 197.00 | 195.80 | 197.00 | 197.00 | 1.23% | 819 |
| Aug 10, 2026 | 192.20 | 194.60 | 192.20 | 194.60 | 194.60 | 0.67% | 5,009 |
| Aug 7, 2026 | 193.60 | 193.70 | 193.30 | 193.30 | 193.30 | -0.67% | 1,061 |
| Aug 6, 2026 | 194.80 | 194.80 | 194.60 | 194.60 | 194.60 | 1.14% | 16 |
| Aug 5, 2026 | 192.60 | 193.40 | 192.20 | 192.40 | 192.40 | 0.31% | 857 |
| Aug 4, 2026 | 191.60 | 192.40 | 191.60 | 191.80 | 191.80 | 1.37% | 105 |
| Aug 3, 2026 | 189.80 | 189.80 | 188.10 | 189.20 | 189.20 | 0.48% | 285 |
| Jul 31, 2026 | 189.30 | 189.30 | 187.90 | 188.30 | 188.30 | 1.29% | 340 |
| Jul 29, 2026 | 188.50 | 188.50 | 185.90 | 185.90 | 185.90 | -1.33% | 119 |
| Jul 28, 2026 | 189.00 | 189.00 | 185.80 | 188.40 | 188.40 | 0.32% | 101 |
| Jul 27, 2026 | 190.00 | 190.00 | 187.80 | 187.80 | 187.80 | 0.27% | 81 |
| Jul 24, 2026 | 186.10 | 187.30 | 186.10 | 187.30 | 187.30 | 2.13% | 146 |
| Jul 23, 2026 | 182.80 | 184.00 | 182.40 | 183.40 | 183.40 | -3.07% | 1,288 |
| Jul 22, 2026 | 187.40 | 190.40 | 187.40 | 189.20 | 189.20 | 1.33% | 2,599 |
| Jul 21, 2026 | 186.72 | 186.72 | 186.72 | 186.72 | 186.72 | -0.47% | 1,719 |
| Jul 20, 2026 | 183.00 | 187.80 | 183.00 | 187.60 | 187.60 | 2.29% | 866 |
| Jul 17, 2026 | 184.40 | 184.50 | 182.30 | 183.40 | 183.40 | -3.37% | 30 |
| Jul 16, 2026 | 188.40 | 189.80 | 188.10 | 189.80 | 189.80 | 0.74% | 5,094 |
| Jul 15, 2026 | 186.00 | 188.40 | 186.00 | 188.40 | 188.40 | -2.89% | 458 |
| Jul 14, 2026 | 188.10 | 194.00 | 188.00 | 194.00 | 194.00 | 0.26% | 301 |
| Jul 13, 2026 | 190.90 | 194.40 | 190.80 | 193.50 | 193.50 | -1.48% | 573 |
| Jul 10, 2026 | 178.20 | 196.40 | 178.20 | 196.40 | 196.40 | 11.27% | 2,750 |
| Jul 9, 2026 | 175.60 | 176.50 | 175.60 | 176.50 | 176.50 | 1.44% | 371 |
| Jul 8, 2026 | 176.20 | 176.20 | 172.60 | 174.00 | 174.00 | -2.47% | 5,032 |
| Jul 7, 2026 | 179.40 | 179.70 | 177.70 | 178.40 | 178.40 | -0.34% | 297 |
| Jul 3, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -0.17% | 300 |
| Jul 2, 2026 | 175.40 | 180.40 | 175.40 | 179.30 | 179.30 | -0.06% | 2,387 |
| Jun 30, 2026 | 179.30 | 180.40 | 178.80 | 179.40 | 179.40 | -0.33% | 500 |
| Jun 29, 2026 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | -0.88% | 417 |
| Jun 26, 2026 | 179.20 | 181.60 | 179.00 | 181.60 | 181.60 | -0.11% | 553 |
| Jun 25, 2026 | 180.80 | 182.80 | 180.80 | 181.80 | 181.80 | 1.34% | 714 |
| Jun 24, 2026 | 177.20 | 179.40 | 177.20 | 179.40 | 179.40 | -1.97% | 269 |
| Jun 23, 2026 | 180.60 | 183.00 | 180.60 | 183.00 | 183.00 | -1.19% | 354 |
| Jun 22, 2026 | 184.00 | 185.20 | 184.00 | 185.20 | 185.20 | 0.65% | 140 |