Skip to main content
logo
Bravida Holding AB (publ) (LON:0RBW)
London flag London · Delayed Price · Currency is GBP · Price in SEK
139.20
-0.54 (-0.39%)
At close: Sep 2, 2026

LON:0RBW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 2026138.60139.60138.30138.10138.10-1.17%20,245
Sep 1, 2026139.75139.90139.50139.74139.740.03%295,650
Aug 31, 2026139.40139.70139.00139.70139.701.79%17,105
Aug 28, 2026137.05139.70137.50137.25137.250.48%26,502
Aug 27, 2026136.80136.80135.50136.60136.600.66%1,215
Aug 26, 2026135.65137.10135.20135.70135.700.84%5,780
Aug 25, 2026135.15135.80134.30134.58134.58-0.13%6,245
Aug 24, 2026135.85136.10133.50134.75134.75-0.55%14,380
Aug 21, 2026132.60135.50132.40135.50135.502.42%29,076
Aug 20, 2026131.65133.00131.60132.30132.30-0.41%55,676
Aug 19, 2026131.45132.90132.10132.85132.850.72%5,993
Aug 18, 2026131.15133.30131.80131.90131.900.23%3,523
Aug 17, 2026131.75132.70131.35131.60131.60-0.30%43,411
Aug 14, 2026131.35132.20131.20132.00132.000.53%6,408
Aug 13, 2026130.40131.65130.10131.30131.301.31%8,749
Aug 12, 2026129.35130.50129.60129.60129.60-0.08%36,099
Aug 11, 2026128.10129.70127.60129.70129.700.78%5,779
Aug 10, 2026131.45130.00128.35128.70128.70-1.57%3,496
Aug 7, 2026131.65131.50130.70130.75130.75-1.17%32,189
Aug 6, 2026132.60133.10131.35132.30132.300.46%587,293
Aug 5, 2026132.50133.60131.70131.70131.70-0.98%2,202
Aug 4, 2026130.10133.10131.30133.00133.002.31%2,289
Aug 3, 2026131.55131.15129.70130.00130.00-1.89%35,017
Jul 31, 2026131.65133.00131.10132.50132.501.45%5,738
Jul 30, 2026130.10130.60128.60130.60130.60-3.11%408,920
Jul 29, 2026138.90138.85129.60134.80134.80-3.84%104,109
Jul 28, 2026140.50140.85139.20140.18140.18-0.35%45,514
Jul 27, 2026139.75140.80139.40140.67140.671.72%15,083
Jul 24, 2026138.40139.00137.10138.30138.30-0.57%13,343
Jul 23, 2026138.80139.10138.30139.09139.091.15%25,702
Jul 22, 2026136.40139.10135.90137.51137.511.11%11,878
Jul 21, 2026135.65136.70135.25136.00136.000.09%19,697
Jul 20, 2026135.65136.73135.20135.88135.88-0.30%82,382
Jul 17, 2026136.50136.95135.40136.29136.290.86%11,465
Jul 16, 2026136.00136.90134.40135.13135.131.93%25,244
Jul 15, 2026133.35135.30131.50132.57132.57-1.32%87,183
Jul 14, 2026135.75135.80133.60134.35134.352.16%610,203
Jul 13, 2026127.75135.30125.70131.51131.511.58%84,623
Jul 10, 2026125.15131.40124.80129.47129.474.12%156,882
Jul 9, 2026124.80124.90123.60124.34124.340.24%785,250
Jul 8, 2026125.35125.30123.70124.05124.05-1.96%121,036
Jul 7, 2026127.85127.50125.50126.53126.53-0.55%27,343
Jul 6, 2026127.65127.80127.00127.23127.220.20%16,121
Jul 3, 2026124.50127.70124.60126.97126.971.95%12,759
Jul 2, 2026124.90124.75124.00124.54124.54-0.11%48,775
Jul 1, 2026124.10125.40123.25124.68124.680.66%9,297
Jun 30, 2026125.45124.45123.50123.87123.87-2.27%26,340
Jun 29, 2026127.65128.40126.40126.75126.75-1.67%50,303
Jun 26, 2026128.80129.60127.90128.90128.900.62%43,604
Jun 25, 2026127.25130.00127.70128.11128.111.18%52,806