Bravida Holding AB (publ) (LON:0RBW)
London · Delayed Price · Currency is GBP · Price in SEK 91.35
+2.50 (2.81%)
At close: Jan 7, 2026
Bravida Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 89.15 | 91.60 | 89.00 | 90.79 | 90.79 | 2.18% | 316,431 |
| Jan 5, 2026 | 88.93 | 88.85 | 88.40 | 88.85 | 88.85 | 0.17% | 7,411 |
| Jan 2, 2026 | 89.83 | 89.85 | 88.28 | 88.70 | 88.70 | -1.26% | 3,998 |
| Dec 30, 2025 | 89.58 | 90.03 | 89.30 | 89.83 | 89.83 | 0.21% | 10,035 |
| Dec 29, 2025 | 88.88 | 90.00 | 89.11 | 89.65 | 89.65 | 1.19% | 6,296 |
| Dec 23, 2025 | 88.15 | 89.20 | 88.48 | 88.60 | 88.60 | 0.51% | 42,696 |
| Dec 22, 2025 | 87.73 | 88.15 | 86.85 | 88.15 | 88.15 | 1.02% | 10,907 |
| Dec 19, 2025 | 87.53 | 87.65 | 86.95 | 87.26 | 87.26 | -0.13% | 16,563 |
| Dec 18, 2025 | 87.05 | 88.10 | 87.05 | 87.38 | 87.38 | -0.22% | 11,336 |
| Dec 17, 2025 | 87.83 | 88.21 | 87.48 | 87.57 | 87.57 | 0.60% | 7,170 |
| Dec 16, 2025 | 86.05 | 87.05 | 86.80 | 87.05 | 87.05 | 0.23% | 1,984 |
| Dec 15, 2025 | 86.15 | 87.00 | 86.30 | 86.85 | 86.85 | 0.81% | 41,945 |
| Dec 12, 2025 | 86.40 | 87.45 | 86.05 | 86.15 | 86.15 | -0.01% | 84,439 |
| Dec 11, 2025 | 85.88 | 86.30 | 85.60 | 86.16 | 86.16 | 0.35% | 27,681 |
| Dec 10, 2025 | 85.78 | 86.40 | 85.58 | 85.86 | 85.86 | 1.05% | 19,543 |
| Dec 9, 2025 | 84.73 | 85.10 | 84.15 | 84.97 | 84.97 | 0.55% | 43,554 |
| Dec 8, 2025 | 84.53 | 84.85 | 84.05 | 84.51 | 84.51 | 0.64% | 19,819 |
| Dec 5, 2025 | 83.00 | 84.43 | 82.90 | 83.97 | 83.97 | 1.81% | 8,119 |
| Dec 4, 2025 | 81.10 | 82.95 | 81.35 | 82.47 | 82.47 | 2.09% | 21,269 |
| Dec 3, 2025 | 80.35 | 80.95 | 80.10 | 80.78 | 80.78 | 0.34% | 37,664 |
| Dec 2, 2025 | 81.63 | 81.50 | 79.90 | 80.51 | 80.51 | -1.64% | 20,076 |
| Dec 1, 2025 | 80.88 | 82.05 | 80.85 | 81.85 | 81.85 | 1.00% | 974,492 |
| Nov 28, 2025 | 81.15 | 81.40 | 80.05 | 81.04 | 81.04 | -0.53% | 31,655 |
| Nov 27, 2025 | 81.10 | 81.70 | 80.90 | 81.47 | 81.47 | 1.27% | 4,784 |
| Nov 26, 2025 | 81.00 | 80.85 | 80.45 | 80.45 | 80.45 | 0.18% | 16,749 |
| Nov 25, 2025 | 80.53 | 80.93 | 80.00 | 80.30 | 80.30 | 0.05% | 404,358 |
| Nov 24, 2025 | 80.00 | 80.40 | 80.26 | 80.26 | 80.26 | 1.08% | 7,619 |
| Nov 21, 2025 | 79.30 | 80.00 | 79.20 | 79.40 | 79.40 | -0.70% | 46,663 |
| Nov 20, 2025 | 79.63 | 80.40 | 79.60 | 79.96 | 79.96 | 1.09% | 20,194 |
| Nov 19, 2025 | 78.83 | 79.60 | 79.05 | 79.10 | 79.10 | -0.11% | 6,387 |
| Nov 18, 2025 | 79.78 | 79.25 | 78.80 | 79.19 | 79.19 | -1.01% | 2,441 |
| Nov 17, 2025 | 80.30 | 80.70 | 80.00 | 80.00 | 80.00 | 0.32% | 5,824 |
| Nov 14, 2025 | 80.58 | 80.45 | 79.53 | 79.74 | 79.74 | -1.39% | 16,612 |
| Nov 13, 2025 | 80.88 | 81.08 | 80.80 | 80.86 | 80.86 | 0.50% | 5,651 |
| Nov 12, 2025 | 80.83 | 80.70 | 80.30 | 80.46 | 80.46 | 0.36% | 57,169 |
| Nov 11, 2025 | 80.30 | 80.53 | 80.10 | 80.17 | 80.17 | 0.12% | 55,741 |
| Nov 10, 2025 | 79.88 | 80.35 | 79.60 | 80.08 | 80.08 | 0.84% | 43,994 |
| Nov 7, 2025 | 79.15 | 79.55 | 78.80 | 79.41 | 79.41 | 1.03% | 11,341 |
| Nov 6, 2025 | 79.20 | 79.20 | 78.61 | 78.61 | 78.60 | -0.88% | 18,680 |
| 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 |