Bravida Holding AB (publ) (LON:0RBW)
London · Delayed Price · Currency is GBP · Price in SEK 79.30
+0.10 (0.13%)
At close: Nov 5, 2025
Bravida Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 78.68 | 79.85 | 78.80 | 79.30 | 79.30 | 0.13% | 75,712 |
| Nov 4, 2025 | 79.35 | 79.53 | 78.85 | 79.20 | 79.20 | -1.35% | 80,652 |
| Nov 3, 2025 | 81.25 | 81.10 | 80.10 | 80.28 | 80.28 | -2.09% | 43,601 |
| Oct 31, 2025 | 82.10 | 82.10 | 80.65 | 81.99 | 81.99 | 0.36% | 4,695 |
| Oct 30, 2025 | 81.93 | 82.00 | 81.60 | 81.70 | 81.70 | -0.78% | 5,110 |
| Oct 29, 2025 | 82.53 | 82.80 | 81.90 | 82.34 | 82.34 | 0.50% | 19,439 |
| Oct 28, 2025 | 82.40 | 83.00 | 81.60 | 81.93 | 81.93 | -0.96% | 17,022 |
| Oct 27, 2025 | 85.53 | 84.45 | 82.50 | 82.73 | 82.73 | -1.52% | 88,941 |
| Oct 24, 2025 | 91.10 | 88.50 | 82.65 | 84.00 | 84.00 | -11.39% | 99,995 |
| Oct 23, 2025 | 93.30 | 94.80 | 93.78 | 94.80 | 94.80 | 1.42% | 5,238 |
| Oct 22, 2025 | 93.25 | 93.85 | 93.08 | 93.48 | 93.48 | -0.13% | 8,743 |
| Oct 21, 2025 | 93.00 | 93.60 | 93.00 | 93.60 | 93.60 | 0.65% | 1,747 |
| Oct 20, 2025 | 93.20 | 93.40 | 92.80 | 93.00 | 93.00 | -0.27% | 66,725 |
| Oct 17, 2025 | 91.58 | 93.70 | 90.50 | 93.25 | 93.25 | 1.36% | 3,246 |
| Oct 16, 2025 | 92.53 | 92.85 | 91.55 | 92.00 | 92.00 | -1.39% | 327 |
| Oct 15, 2025 | 92.53 | 93.30 | 92.15 | 93.30 | 93.30 | 1.03% | 17,426 |
| Oct 14, 2025 | 92.05 | 92.60 | 91.33 | 92.35 | 92.35 | -0.27% | 14,560 |
| Oct 13, 2025 | 92.88 | 93.75 | 92.40 | 92.60 | 92.60 | -0.43% | 18,110 |
| Oct 10, 2025 | 94.10 | 94.13 | 93.00 | 93.00 | 93.00 | -0.96% | 706 |
| Oct 9, 2025 | 95.85 | 95.15 | 93.85 | 93.90 | 93.90 | -1.68% | 11,835 |
| Oct 8, 2025 | 94.35 | 95.50 | 94.70 | 95.50 | 95.50 | 1.92% | 12,320 |
| Oct 7, 2025 | 94.00 | 94.75 | 93.53 | 93.70 | 93.70 | -0.21% | 462 |
| Oct 6, 2025 | 92.88 | 93.95 | 93.48 | 93.90 | 93.90 | 2.33% | 508 |
| Oct 3, 2025 | 90.78 | 92.30 | 91.10 | 91.77 | 91.77 | 1.01% | 4,143 |
| Oct 2, 2025 | 91.25 | 91.20 | 90.50 | 90.85 | 90.85 | -0.60% | 416 |
| Oct 1, 2025 | 91.83 | 91.70 | 90.60 | 91.40 | 91.40 | -0.38% | 2,262 |
| Sep 30, 2025 | 90.68 | 91.75 | 90.10 | 91.75 | 91.75 | 0.83% | 523 |
| Sep 29, 2025 | 91.93 | 92.15 | 90.55 | 91.00 | 91.00 | -0.71% | 1,974 |
| Sep 26, 2025 | 90.35 | 91.70 | 91.10 | 91.65 | 91.65 | 1.05% | 537 |
| Sep 25, 2025 | 91.88 | 91.20 | 90.50 | 90.70 | 90.70 | -1.31% | 496 |
| Sep 24, 2025 | 93.00 | 92.70 | 91.90 | 91.90 | 91.90 | -1.24% | 25,228 |
| Sep 23, 2025 | 92.20 | 93.20 | 93.05 | 93.05 | 93.05 | 1.03% | 238 |
| Sep 22, 2025 | 93.10 | 92.95 | 92.10 | 92.10 | 92.10 | -1.34% | 3,425 |
| Sep 19, 2025 | 93.63 | 93.65 | 93.00 | 93.35 | 93.35 | -0.37% | 10,380 |
| Sep 18, 2025 | 93.10 | 94.28 | 93.60 | 93.70 | 93.70 | 0.32% | 807 |
| 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 |