Bravida Holding AB (publ) (LON:0RBW)
London · Delayed Price · Currency is GBP · Price in SEK 146.05
+1.15 (0.80%)
At close: Sep 25, 2026
LON:0RBW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 144.50 | 147.00 | 144.50 | 147.25 | 147.25 | 1.62% | 64,820 |
| Sep 24, 2026 | 144.30 | 146.00 | 144.30 | 144.90 | 144.90 | -0.21% | 36,988 |
| Sep 23, 2026 | 144.80 | 145.20 | 143.80 | 145.20 | 145.20 | - | 134,932 |
| Sep 22, 2026 | 143.85 | 145.20 | 143.00 | 145.20 | 145.20 | 0.97% | 10,903 |
| Sep 21, 2026 | 142.90 | 143.80 | 142.45 | 143.80 | 143.80 | 0.92% | 3,696 |
| Sep 18, 2026 | 142.00 | 143.80 | 141.80 | 142.49 | 142.49 | 0.75% | 465,268 |
| Sep 17, 2026 | 141.65 | 143.60 | 140.65 | 141.43 | 141.43 | 0.30% | 30,906 |
| Sep 16, 2026 | 140.80 | 141.75 | 140.60 | 141.01 | 141.01 | 1.52% | 48,942 |
| Sep 15, 2026 | 139.25 | 140.50 | 138.20 | 138.90 | 138.90 | -1.05% | 64,018 |
| Sep 14, 2026 | 143.55 | 144.70 | 138.20 | 140.38 | 140.38 | -2.92% | 76,057 |
| Sep 11, 2026 | 141.75 | 145.70 | 141.60 | 144.60 | 144.60 | 1.40% | 29,737 |
| Sep 10, 2026 | 142.80 | 143.90 | 142.20 | 142.60 | 142.60 | -0.70% | 3,106 |
| Sep 9, 2026 | 143.25 | 146.00 | 143.10 | 143.60 | 143.60 | 2.35% | 107,518 |
| Sep 8, 2026 | 141.65 | 142.30 | 140.30 | 140.30 | 140.30 | -1.61% | 9,740 |
| Sep 7, 2026 | 140.60 | 143.60 | 140.40 | 142.60 | 142.59 | 1.78% | 236,529 |
| Sep 4, 2026 | 139.15 | 140.40 | 139.00 | 140.10 | 140.10 | 0.07% | 7,988 |
| Sep 3, 2026 | 139.45 | 140.50 | 138.70 | 140.00 | 140.00 | 0.58% | 8,565 |
| Sep 2, 2026 | 138.10 | 139.60 | 138.30 | 139.20 | 139.20 | -0.39% | 20,384 |
| Sep 1, 2026 | 139.75 | 139.90 | 139.50 | 139.74 | 139.74 | 0.03% | 295,650 |
| Aug 31, 2026 | 139.40 | 139.70 | 139.00 | 139.70 | 139.70 | 1.79% | 17,105 |
| Aug 28, 2026 | 137.05 | 139.70 | 137.50 | 137.25 | 137.25 | 0.48% | 26,502 |
| Aug 27, 2026 | 136.80 | 136.80 | 135.50 | 136.60 | 136.60 | 0.66% | 1,215 |
| Aug 26, 2026 | 135.65 | 137.10 | 135.20 | 135.70 | 135.70 | 0.84% | 5,780 |
| Aug 25, 2026 | 135.15 | 135.80 | 134.30 | 134.58 | 134.58 | -0.13% | 6,245 |
| Aug 24, 2026 | 135.85 | 136.10 | 133.50 | 134.75 | 134.75 | -0.55% | 14,380 |
| Aug 21, 2026 | 132.60 | 135.50 | 132.40 | 135.50 | 135.50 | 2.42% | 29,076 |
| Aug 20, 2026 | 131.65 | 133.00 | 131.60 | 132.30 | 132.30 | -0.41% | 55,676 |
| Aug 19, 2026 | 131.45 | 132.90 | 132.10 | 132.85 | 132.85 | 0.72% | 5,993 |
| Aug 18, 2026 | 131.15 | 133.30 | 131.80 | 131.90 | 131.90 | 0.23% | 3,523 |
| Aug 17, 2026 | 131.75 | 132.70 | 131.35 | 131.60 | 131.60 | -0.30% | 43,411 |
| Aug 14, 2026 | 131.35 | 132.20 | 131.20 | 132.00 | 132.00 | 0.53% | 6,408 |
| Aug 13, 2026 | 130.40 | 131.65 | 130.10 | 131.30 | 131.30 | 1.31% | 8,749 |
| Aug 12, 2026 | 129.35 | 130.50 | 129.60 | 129.60 | 129.60 | -0.08% | 36,099 |
| Aug 11, 2026 | 128.10 | 129.70 | 127.60 | 129.70 | 129.70 | 0.78% | 5,779 |
| Aug 10, 2026 | 131.45 | 130.00 | 128.35 | 128.70 | 128.70 | -1.57% | 3,496 |
| Aug 7, 2026 | 131.65 | 131.50 | 130.70 | 130.75 | 130.75 | -1.17% | 32,189 |
| Aug 6, 2026 | 132.60 | 133.10 | 131.35 | 132.30 | 132.30 | 0.46% | 587,293 |
| Aug 5, 2026 | 132.50 | 133.60 | 131.70 | 131.70 | 131.70 | -0.98% | 2,202 |
| Aug 4, 2026 | 130.10 | 133.10 | 131.30 | 133.00 | 133.00 | 2.31% | 2,289 |
| Aug 3, 2026 | 131.55 | 131.15 | 129.70 | 130.00 | 130.00 | -1.89% | 35,017 |
| Jul 31, 2026 | 131.65 | 133.00 | 131.10 | 132.50 | 132.50 | 1.45% | 5,738 |
| Jul 30, 2026 | 130.10 | 130.60 | 128.60 | 130.60 | 130.60 | -3.11% | 408,920 |
| Jul 29, 2026 | 138.90 | 138.85 | 129.60 | 134.80 | 134.80 | -3.84% | 104,109 |
| Jul 28, 2026 | 140.50 | 140.85 | 139.20 | 140.18 | 140.18 | -0.35% | 45,514 |
| Jul 27, 2026 | 139.75 | 140.80 | 139.40 | 140.67 | 140.67 | 1.72% | 15,083 |
| Jul 24, 2026 | 138.40 | 139.00 | 137.10 | 138.30 | 138.30 | -0.57% | 13,343 |
| Jul 23, 2026 | 138.80 | 139.10 | 138.30 | 139.09 | 139.09 | 1.15% | 25,702 |
| Jul 22, 2026 | 136.40 | 139.10 | 135.90 | 137.51 | 137.51 | 1.11% | 11,878 |
| Jul 21, 2026 | 135.65 | 136.70 | 135.25 | 136.00 | 136.00 | 0.09% | 19,697 |
| Jul 20, 2026 | 135.65 | 136.73 | 135.20 | 135.88 | 135.88 | -0.30% | 82,382 |