Bravida Holding AB (publ) (LON:0RBW)
London · Delayed Price · Currency is GBP · Price in SEK 93.70
+0.30 (0.32%)
At close: Sep 18, 2025
Bravida Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 93.20 | 93.65 | 93.40 | 93.40 | 93.40 | 1.14% | 1,704 |
| Sep 16, 2025 | 93.83 | 93.65 | 92.30 | 92.35 | 92.35 | -0.89% | 4,325 |
| Sep 15, 2025 | 93.00 | 93.85 | 93.18 | 93.18 | 93.18 | 0.08% | 1,177 |
| Sep 12, 2025 | 92.58 | 93.40 | 92.45 | 93.10 | 93.10 | 0.70% | 249,837 |
| Sep 11, 2025 | 91.05 | 92.45 | 92.20 | 92.45 | 92.45 | 1.85% | 362 |
| Sep 10, 2025 | 90.30 | 91.10 | 90.75 | 90.78 | 90.78 | 0.53% | 4,985 |
| Sep 9, 2025 | 91.00 | 90.38 | 89.90 | 90.30 | 90.30 | 0.08% | 59,431 |
| Sep 8, 2025 | 90.00 | 90.25 | 89.70 | 90.23 | 90.23 | 0.11% | 27,541 |
| Sep 5, 2025 | 90.15 | 90.50 | 90.10 | 90.13 | 90.13 | 0.42% | 2,868 |
| Sep 4, 2025 | 89.45 | 90.00 | 89.75 | 89.75 | 89.75 | -0.11% | 1,559 |
| Sep 3, 2025 | 89.68 | 89.85 | 89.40 | 89.85 | 89.85 | 0.02% | 7,410 |
| Sep 2, 2025 | 91.40 | 90.11 | 89.15 | 89.84 | 89.84 | -1.71% | 4,652 |
| Sep 1, 2025 | 92.20 | 91.78 | 91.40 | 91.40 | 91.40 | -1.35% | 99 |
| Aug 29, 2025 | 91.78 | 93.20 | 92.05 | 92.65 | 92.65 | 0.93% | 2,702 |
| Aug 28, 2025 | 92.35 | 93.00 | 91.73 | 91.80 | 91.80 | -1.00% | 1,171 |
| Aug 27, 2025 | 92.40 | 93.40 | 92.40 | 92.73 | 92.73 | 0.30% | 4,295 |
| Aug 26, 2025 | 94.00 | 93.25 | 91.80 | 92.45 | 92.45 | -2.12% | 32,777 |
| Aug 25, 2025 | 95.28 | 95.45 | 94.43 | 94.45 | 94.45 | -1.23% | 2,841 |
| Aug 22, 2025 | 94.05 | 95.65 | 93.90 | 95.63 | 95.63 | 1.95% | 4,315 |
| Aug 21, 2025 | 94.00 | 94.10 | 93.45 | 93.80 | 93.80 | 0.50% | 2,014 |
| Aug 20, 2025 | 93.15 | 94.15 | 93.30 | 93.34 | 93.34 | 0.39% | 2,812 |
| Aug 19, 2025 | 92.93 | 93.00 | 92.85 | 92.98 | 92.98 | 0.47% | 606 |
| Aug 18, 2025 | 92.35 | 92.70 | 92.50 | 92.54 | 92.54 | 0.02% | 724 |
| Aug 15, 2025 | 92.25 | 92.70 | 92.30 | 92.52 | 92.52 | 0.56% | 6,248 |
| Aug 14, 2025 | 92.45 | 92.55 | 91.55 | 92.01 | 92.01 | -0.58% | 39,158 |
| Aug 13, 2025 | 93.30 | 93.63 | 92.55 | 92.55 | 92.55 | -0.62% | 713 |
| Aug 12, 2025 | 93.10 | 93.20 | 92.85 | 93.13 | 93.13 | 0.12% | 1,133 |
| Aug 11, 2025 | 93.78 | 93.85 | 92.75 | 93.02 | 93.02 | 0.07% | 6,757 |
| Aug 8, 2025 | 92.93 | 93.50 | 92.95 | 92.95 | 92.95 | -0.21% | 7,204 |
| Aug 7, 2025 | 90.83 | 93.20 | 92.60 | 93.15 | 93.15 | 2.31% | 348 |
| Aug 6, 2025 | 91.78 | 92.30 | 91.05 | 91.05 | 91.05 | -0.27% | 2,142 |
| Aug 5, 2025 | 90.73 | 91.30 | 91.00 | 91.30 | 91.30 | 0.55% | 258 |
| Aug 4, 2025 | 91.00 | 90.85 | 89.80 | 90.80 | 90.80 | 0.04% | 10,813 |
| Aug 1, 2025 | 91.53 | 91.10 | 90.70 | 90.76 | 90.76 | -1.67% | 529 |
| Jul 31, 2025 | 93.40 | 93.05 | 91.85 | 92.30 | 92.30 | -0.59% | 6,121 |
| Jul 30, 2025 | 93.10 | 93.10 | 92.40 | 92.85 | 92.85 | 0.76% | 2,290 |
| Jul 29, 2025 | 91.83 | 92.80 | 92.10 | 92.15 | 92.15 | 0.66% | 681 |
| Jul 28, 2025 | 91.78 | 92.58 | 91.23 | 91.55 | 91.55 | 0.07% | 6,377 |
| Jul 25, 2025 | 91.35 | 91.50 | 90.90 | 91.49 | 91.49 | 0.54% | 2,765 |
| Jul 24, 2025 | 90.88 | 91.40 | 90.75 | 91.00 | 91.00 | 0.77% | 33,581 |
| Jul 23, 2025 | 89.73 | 90.85 | 89.90 | 90.30 | 90.30 | 0.50% | 28,473 |
| Jul 22, 2025 | 90.53 | 89.86 | 88.85 | 89.86 | 89.86 | -0.37% | 41,698 |
| Jul 21, 2025 | 90.05 | 90.80 | 89.90 | 90.19 | 90.19 | 0.13% | 7,287 |
| Jul 18, 2025 | 90.53 | 90.89 | 90.06 | 90.06 | 90.06 | -0.58% | 9,877 |
| Jul 17, 2025 | 90.58 | 91.05 | 90.56 | 90.59 | 90.59 | -0.22% | 3,101 |
| Jul 16, 2025 | 91.30 | 91.80 | 89.70 | 90.79 | 90.79 | -0.88% | 7,835 |
| Jul 15, 2025 | 91.45 | 92.08 | 91.10 | 91.60 | 91.60 | -0.35% | 2,514 |
| Jul 14, 2025 | 94.20 | 93.85 | 91.30 | 91.92 | 91.92 | -2.85% | 36,160 |
| Jul 11, 2025 | 92.10 | 95.75 | 93.82 | 94.61 | 94.61 | -1.73% | 7,366 |
| Jul 10, 2025 | 95.93 | 96.38 | 96.00 | 96.28 | 96.28 | -0.07% | 3,416 |