Canada markets open in 9 hours 22 minutes

Bravida Holding AB (publ) (BV0.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
6.49-0.02 (-0.23%)
At close: 05:18PM CEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20246.496.496.496.496.4912
May 08, 20246.696.696.456.516.51-
May 08, 20243.5 Dividend
May 07, 20246.486.736.456.693.19-
May 06, 20246.406.496.406.473.09-
May 03, 20246.456.456.416.413.06-
May 02, 20246.356.436.356.433.07-
Apr 30, 20246.366.366.356.363.04-
Apr 29, 20246.116.386.116.363.03-
Apr 26, 20246.016.176.016.092.91-
Apr 25, 20246.166.245.975.972.85-
Apr 24, 20246.086.206.076.172.94-
Apr 23, 20245.996.095.996.092.91-
Apr 22, 20245.936.015.935.952.84-
Apr 19, 20245.955.965.785.912.82-
Apr 18, 20245.906.055.906.002.86-
Apr 17, 20246.596.705.805.872.8012
Apr 16, 20246.766.766.636.643.17-
Apr 15, 20246.786.876.786.783.23-
Apr 12, 20246.866.976.776.773.23-
Apr 11, 20246.886.886.806.863.27-
Apr 10, 20246.807.136.806.893.29-
Apr 09, 20246.766.846.686.803.24-
Apr 08, 20246.646.766.646.763.22-
Apr 05, 20247.597.596.596.643.17100
Apr 04, 20248.068.067.477.593.62-
Apr 03, 20247.988.037.918.033.83-
Apr 02, 20248.018.037.978.033.83-
Mar 28, 20248.228.228.058.053.84-
Mar 27, 20248.168.278.168.263.94500
Mar 26, 20248.128.178.068.173.90-
Mar 25, 20248.198.198.078.113.87500
Mar 22, 20248.358.408.228.223.92-
Mar 21, 20248.108.378.108.373.99-
Mar 20, 20248.238.238.088.093.86-
Mar 19, 20248.138.248.128.243.93-
Mar 18, 20248.228.288.108.153.89-
Mar 15, 20248.318.388.238.233.92-
Mar 14, 20248.398.448.328.363.9980
Mar 13, 20248.328.448.238.444.02-
Mar 12, 20248.058.328.058.323.97-
Mar 11, 20248.058.098.028.093.86-
Mar 08, 20247.828.107.828.093.86-
Mar 07, 20247.687.847.637.823.73-
Mar 06, 20247.517.687.517.673.66-
Mar 05, 20247.517.517.457.453.55-
Mar 04, 20247.807.807.557.563.60-
Mar 01, 20247.767.877.767.843.74-
Feb 29, 20247.727.807.617.803.72-
Feb 28, 20247.707.747.687.713.68-
Feb 27, 20247.587.727.587.713.68-
Feb 26, 20247.557.577.497.573.61-
Feb 23, 20247.537.537.447.533.59-
Feb 22, 20247.507.547.457.513.58-
Feb 21, 20247.407.477.347.473.56-
Feb 20, 20247.487.487.347.393.52-
Feb 19, 20247.657.657.397.493.57-
Feb 16, 20247.247.607.247.603.62-
Feb 15, 20246.787.266.787.263.46100
Feb 14, 20246.646.806.616.803.24-
Feb 13, 20246.896.896.616.633.16-
Feb 12, 20246.746.876.746.873.28-
Feb 09, 20246.826.826.726.723.21-
Feb 08, 20246.806.836.766.803.24-
Feb 07, 20246.826.886.766.803.24-
Feb 06, 20246.616.766.606.763.23-
Feb 05, 20246.726.846.626.623.16-
Feb 02, 20246.956.956.756.753.22300
Feb 01, 20246.966.996.846.893.28-
Jan 31, 20246.837.016.807.013.34-
Jan 30, 20246.826.906.826.903.2975
Jan 29, 20246.706.776.636.773.23-
Jan 26, 20246.926.926.756.753.22-
Jan 25, 20246.816.916.806.913.30-
Jan 24, 20246.856.906.786.783.23-
Jan 23, 20246.766.846.726.833.26-
Jan 22, 20246.576.766.576.733.21-
Jan 19, 20246.766.766.556.553.12-
Jan 18, 20246.826.826.666.763.231
Jan 17, 20246.826.826.576.643.17-
Jan 16, 20246.926.936.846.843.26-
Jan 15, 20247.057.056.906.913.29-
Jan 12, 20246.877.076.867.033.35-
Jan 11, 20246.957.036.876.873.28172
Jan 10, 20246.936.946.926.933.31-
Jan 09, 20247.077.096.946.943.31-
Jan 08, 20246.857.076.827.073.3770
Jan 05, 20246.976.996.826.823.2580
Jan 04, 20246.866.956.866.953.31-
Jan 03, 20247.167.166.846.843.26-
Jan 02, 20247.197.437.147.173.422
Dec 29, 20237.187.307.187.283.47-
Dec 28, 20237.167.307.167.273.47-
Dec 27, 20237.307.367.207.203.43-
Dec 22, 20237.247.307.187.303.48-
Dec 21, 20237.227.287.167.273.47-
Dec 20, 20237.087.247.087.243.45100
Dec 19, 20236.887.096.887.093.38-
Dec 18, 20236.866.906.816.883.28-
Dec 15, 20236.866.936.866.933.30-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...