Bravida Holding AB (publ) (0RBW.L)
LSE - LSE Delayed Price. Currency in SEK
Add to watchlist
At close: 06:45PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 76.63 | 76.50 | 75.15 | 75.50 | 75.50 | 16,169 |
| May 02, 2024 | 75.30 | 76.45 | 74.65 | 76.20 | 76.20 | 27,356 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 75.72 | 75.50 | 74.70 | 75.09 | 75.09 | 14,039 |
| Apr 29, 2024 | 75.30 | 76.55 | 73.25 | 75.26 | 75.26 | 25,255 |
| Apr 26, 2024 | 71.82 | 73.20 | 70.15 | 71.77 | 71.77 | 87,383 |
| Apr 25, 2024 | 73.05 | 73.35 | 70.55 | 71.67 | 71.67 | 23,160 |
| Apr 24, 2024 | 71.63 | 73.15 | 71.80 | 72.65 | 72.65 | 46,338 |
| Apr 23, 2024 | 70.57 | 71.30 | 70.40 | 71.30 | 71.30 | 58,797 |
| Apr 22, 2024 | 70.30 | 70.85 | 70.10 | 70.47 | 70.47 | 776,389 |
| Apr 19, 2024 | 69.93 | 70.40 | 66.10 | 70.02 | 70.02 | 184,774 |
| Apr 18, 2024 | 70.05 | 72.35 | 69.95 | 71.05 | 71.05 | 178,989 |
| Apr 17, 2024 | 78.63 | 79.25 | 66.45 | 69.16 | 69.16 | 80,349 |
| Apr 16, 2024 | 78.20 | 79.05 | 77.70 | 78.50 | 78.50 | 17,016 |
| Apr 15, 2024 | 80.25 | 81.40 | 79.15 | 79.35 | 79.35 | 14,401 |
| Apr 12, 2024 | 80.68 | 81.25 | 79.43 | 79.45 | 79.45 | 19,759 |
| Apr 11, 2024 | 80.53 | 80.55 | 78.55 | 80.02 | 80.02 | 370,846 |
| Apr 10, 2024 | 79.93 | 82.60 | 79.80 | 80.19 | 80.19 | 56,658 |
| Apr 09, 2024 | 77.68 | 79.70 | 77.00 | 78.78 | 78.78 | 59,622 |
| Apr 08, 2024 | 76.88 | 79.60 | 76.90 | 79.00 | 79.00 | 136,068 |
| Apr 05, 2024 | 84.25 | 84.00 | 72.70 | 77.69 | 77.69 | 157,331 |
| Apr 04, 2024 | 93.10 | 93.60 | 86.00 | 90.83 | 90.83 | 29,704 |
| Apr 03, 2024 | 93.88 | 93.85 | 92.05 | 92.31 | 92.31 | 53,259 |
| Apr 02, 2024 | 94.25 | 94.15 | 93.25 | 93.56 | 93.56 | 14,219 |
| Mar 28, 2024 | 95.53 | 95.85 | 93.75 | 94.14 | 94.14 | 23,833 |
| Mar 27, 2024 | 94.63 | 96.25 | 94.65 | 95.35 | 95.35 | 10,404 |
| Mar 26, 2024 | 94.68 | 94.95 | 93.40 | 93.91 | 93.91 | 12,743 |
| Mar 25, 2024 | 94.72 | 94.75 | 93.40 | 94.10 | 94.10 | 39,915 |
| Mar 22, 2024 | 95.75 | 97.55 | 94.55 | 95.21 | 95.21 | 311,256 |
| Mar 21, 2024 | 95.45 | 96.20 | 92.90 | 96.14 | 96.14 | 9,899 |
| Mar 20, 2024 | 93.45 | 93.45 | 92.60 | 93.18 | 93.18 | 18,795 |
| Mar 19, 2024 | 94.30 | 94.45 | 92.60 | 93.99 | 93.99 | 8,713 |
| Mar 18, 2024 | 93.78 | 94.90 | 92.55 | 94.00 | 94.00 | 238,931 |
| Mar 15, 2024 | 94.78 | 95.35 | 93.71 | 93.71 | 93.71 | 14,673 |
| Mar 14, 2024 | 95.20 | 95.60 | 93.60 | 94.74 | 94.74 | 83,534 |
| Mar 13, 2024 | 94.20 | 95.40 | 92.75 | 95.10 | 95.10 | 806,883 |
| Mar 12, 2024 | 92.00 | 94.50 | 91.60 | 92.00 | 92.00 | 19,386 |
| Mar 11, 2024 | 90.35 | 91.85 | 90.70 | 91.09 | 91.09 | 43,790 |
| Mar 08, 2024 | 88.82 | 91.60 | 88.90 | 89.91 | 89.91 | 6,832 |
| Mar 07, 2024 | 87.30 | 89.20 | 86.80 | 88.54 | 88.54 | 17,756 |
| Mar 06, 2024 | 86.20 | 87.85 | 86.45 | 87.29 | 87.29 | 18,191 |
| Mar 05, 2024 | 85.57 | 85.75 | 84.60 | 85.43 | 85.43 | 23,094 |
| Mar 04, 2024 | 88.72 | 88.00 | 85.75 | 87.23 | 87.23 | 29,290 |
| Mar 01, 2024 | 88.05 | 89.15 | 88.05 | 88.73 | 88.73 | 41,702 |
| Feb 29, 2024 | 87.68 | 89.05 | 86.85 | 88.13 | 88.13 | 32,558 |
| Feb 28, 2024 | 87.63 | 88.10 | 86.50 | 87.23 | 87.23 | 21,366 |
| Feb 27, 2024 | 85.82 | 87.19 | 85.55 | 86.40 | 86.40 | 9,736 |
| Feb 26, 2024 | 85.57 | 85.85 | 84.50 | 85.50 | 85.50 | 7,804 |
| Feb 23, 2024 | 85.30 | 85.40 | 83.90 | 84.38 | 84.38 | 12,678 |
| Feb 22, 2024 | 84.82 | 85.60 | 84.10 | 85.04 | 85.04 | 19,906 |
| Feb 21, 2024 | 84.05 | 85.00 | 83.20 | 84.56 | 84.56 | 22,293 |
| Feb 20, 2024 | 84.20 | 84.50 | 83.25 | 83.63 | 83.63 | 15,181 |
| Feb 19, 2024 | 86.63 | 86.90 | 84.10 | 84.85 | 84.85 | 57,278 |
| Feb 16, 2024 | 83.72 | 86.89 | 83.70 | 85.09 | 85.09 | 87,840 |
| Feb 15, 2024 | 78.25 | 83.65 | 77.85 | 82.69 | 82.69 | 96,906 |
| Feb 14, 2024 | 76.20 | 77.75 | 75.80 | 77.54 | 77.54 | 20,781 |
| Feb 13, 2024 | 78.53 | 78.45 | 75.70 | 77.63 | 77.63 | 21,857 |
| Feb 12, 2024 | 76.88 | 78.28 | 76.70 | 77.68 | 77.68 | 27,152 |
| Feb 09, 2024 | 78.35 | 77.95 | 76.80 | 77.34 | 77.34 | 13,581 |
| Feb 08, 2024 | 78.15 | 77.95 | 76.95 | 77.89 | 77.89 | 18,896 |
| Feb 07, 2024 | 77.82 | 78.65 | 77.50 | 77.69 | 77.69 | 6,566 |
| Feb 06, 2024 | 76.53 | 77.90 | 76.60 | 77.34 | 77.34 | 41,027 |
| Feb 05, 2024 | 77.88 | 78.75 | 76.00 | 76.23 | 76.23 | 27,604 |
| Feb 02, 2024 | 79.57 | 79.05 | 78.39 | 78.39 | 78.39 | 95,372 |
| Feb 01, 2024 | 78.63 | 80.00 | 77.80 | 80.00 | 80.00 | 4,410 |
| Jan 31, 2024 | 77.88 | 79.65 | 77.94 | 78.91 | 78.91 | 19,227 |
| Jan 30, 2024 | 78.00 | 79.00 | 77.76 | 78.08 | 78.08 | 9,949 |
| Jan 29, 2024 | 77.30 | 77.90 | 76.20 | 77.89 | 77.89 | 133,604 |
| Jan 26, 2024 | 78.93 | 78.60 | 76.90 | 77.25 | 77.25 | 32,822 |
| Jan 25, 2024 | 78.57 | 79.40 | 78.30 | 79.34 | 79.34 | 52,936 |
| Jan 24, 2024 | 79.25 | 79.25 | 78.30 | 78.43 | 78.43 | 5,334 |
| Jan 23, 2024 | 78.40 | 78.90 | 77.80 | 78.08 | 78.08 | 22,677 |
| Jan 22, 2024 | 76.20 | 77.95 | 76.20 | 77.46 | 77.46 | 60,865 |
| Jan 19, 2024 | 78.00 | 78.65 | 75.60 | 77.53 | 77.53 | 23,215 |
| Jan 18, 2024 | 76.82 | 78.55 | 76.61 | 78.09 | 78.09 | 18,232 |
| Jan 17, 2024 | 77.63 | 77.75 | 75.32 | 77.17 | 77.17 | 7,148 |
| Jan 16, 2024 | 79.45 | 80.15 | 78.60 | 79.46 | 79.46 | 813,810 |
| Jan 15, 2024 | 80.63 | 80.46 | 78.70 | 78.86 | 78.86 | 7,723 |
| Jan 12, 2024 | 78.30 | 80.80 | 78.20 | 79.33 | 79.33 | 53,643 |
| Jan 11, 2024 | 79.35 | 79.60 | 78.26 | 78.70 | 78.70 | 22,237 |
| Jan 10, 2024 | 78.57 | 78.85 | 78.35 | 78.56 | 78.56 | 30,224 |
| Jan 09, 2024 | 80.68 | 80.80 | 78.55 | 79.50 | 79.50 | 46,059 |
| Jan 08, 2024 | 77.53 | 80.35 | 77.25 | 78.48 | 78.48 | 15,884 |
| Jan 05, 2024 | 79.15 | 78.85 | 76.90 | 77.31 | 77.31 | 18,999 |
| Jan 04, 2024 | 78.20 | 79.15 | 77.85 | 78.65 | 78.65 | 57,300 |
| Jan 03, 2024 | 80.78 | 80.65 | 77.75 | 79.82 | 79.82 | 12,783 |
| Jan 02, 2024 | 81.57 | 82.25 | 79.55 | 80.84 | 80.84 | 17,195 |
| Dec 29, 2023 | 81.30 | 81.70 | 80.85 | 81.09 | 81.09 | 7,480 |
| Dec 28, 2023 | 82.05 | 82.00 | 80.15 | 80.87 | 80.87 | 16,948 |
| Dec 27, 2023 | 81.78 | 82.25 | 80.05 | 80.06 | 80.06 | 11,124 |
| Dec 22, 2023 | 80.93 | 81.60 | 80.40 | 80.86 | 80.86 | 15,595 |
| Dec 21, 2023 | 80.15 | 81.65 | 80.10 | 81.40 | 81.40 | 60,501 |
| Dec 20, 2023 | 81.15 | 81.85 | 80.75 | 81.00 | 81.00 | 36,239 |
| Dec 19, 2023 | 78.53 | 80.00 | 77.60 | 79.67 | 79.67 | 29,308 |
| Dec 18, 2023 | 77.30 | 78.40 | 76.55 | 78.13 | 78.13 | 36,480 |
| Dec 15, 2023 | 78.63 | 79.45 | 77.35 | 78.66 | 78.66 | 84,450 |
| Dec 14, 2023 | 74.15 | 78.80 | 74.00 | 77.13 | 77.13 | 37,459 |
| Dec 13, 2023 | 73.10 | 73.55 | 72.75 | 73.30 | 73.30 | 8,384 |
| Dec 12, 2023 | 73.35 | 74.45 | 73.15 | 73.44 | 73.44 | 34,668 |
| Dec 11, 2023 | 71.68 | 73.29 | 71.65 | 72.29 | 72.29 | 37,850 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.