Bravida Holding AB

BRAV
🏛️ uk →
90.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 127.90 128.00 126.80 127.75 0.0M
2021-12-29 127.50 128.70 127.30 128.50 0.0M
2021-12-23 123.10 123.90 122.40 122.80 0.0M
2021-12-22 122.50 122.50 121.20 122.10 0.0M
2021-12-21 119.80 121.90 119.60 121.45 0.0M
2021-12-20 118.30 119.70 117.40 118.40 0.1M
2021-12-17 120.10 120.30 118.00 118.00 0.0M
2021-12-16 120.80 121.90 120.10 120.10 0.0M
2021-12-15 120.50 122.00 119.10 120.70 0.0M
2021-12-14 123.40 123.40 120.50 120.70 0.0M
2021-12-13 124.30 125.00 123.00 124.20 0.3M
2021-12-10 123.60 124.80 123.35 123.35 0.1M
2021-12-09 125.00 125.10 123.70 124.10 0.0M
2021-12-08 125.60 125.60 123.40 124.80 0.0M
2021-12-07 124.10 124.80 123.75 123.75 0.0M
2021-12-06 123.50 124.20 121.40 121.65 0.0M
2021-12-03 121.70 123.40 121.10 122.10 0.1M
2021-12-02 120.00 122.60 120.00 121.25 0.0M
2021-12-01 120.90 122.90 119.70 122.90 0.0M
2021-11-30 119.10 122.50 119.10 122.00 0.3M
2021-11-29 119.70 121.10 119.65 119.65 0.0M
2021-11-26 118.30 120.00 118.30 118.60 0.1M
2021-11-25 122.80 123.20 121.60 123.05 0.0M
2021-11-24 123.40 123.80 121.70 123.25 0.0M
2021-11-23 123.30 124.20 122.30 123.55 0.0M
2021-11-22 128.40 128.40 126.10 126.20 0.1M
2021-11-19 127.50 128.70 126.90 128.00 0.1M
2021-11-18 128.30 129.90 127.20 129.05 0.2M
2021-11-17 130.50 130.70 128.40 130.00 0.0M
2021-11-16 126.50 129.70 126.50 129.65 0.0M
2021-11-15 127.10 127.80 126.80 127.05 0.0M
2021-11-12 127.30 128.10 126.80 128.10 0.0M
2021-11-11 125.20 126.90 125.20 125.55 0.0M
2021-11-10 126.90 127.20 125.00 126.00 0.0M
2021-11-09 127.40 127.40 126.00 127.15 0.0M
2021-11-08 126.40 127.40 126.40 127.05 0.0M
2021-11-05 126.60 127.50 126.10 126.10 0.0M
2021-11-04 128.20 128.30 125.80 126.10 0.1M
2021-11-03 127.90 129.40 126.00 127.75 0.0M
2021-11-02 126.30 130.00 125.70 126.20 0.0M
2021-11-01 130.20 130.90 126.30 127.75 0.0M
2021-10-29 126.10 130.30 125.50 128.30 0.2M
2021-10-28 125.60 127.00 124.80 125.65 0.0M
2021-10-27 130.40 130.40 125.10 127.15 0.0M
2021-10-26 127.50 133.10 126.80 126.80 0.0M
2021-10-25 125.20 125.45 124.20 125.45 0.0M
2021-10-22 123.10 125.30 123.00 123.45 0.0M
2021-10-21 121.50 124.50 121.20 123.35 0.0M
2021-10-20 120.70 121.70 120.50 121.15 0.0M
2021-10-19 121.20 121.80 120.40 121.15 0.0M
2021-10-18 121.70 121.70 120.30 121.55 0.0M
2021-10-15 119.70 121.30 119.30 119.45 0.0M
2021-10-14 119.70 120.80 119.30 119.75 0.0M
2021-10-13 117.20 120.00 117.20 119.45 0.0M
2021-10-12 116.60 118.50 116.20 118.30 0.0M
2021-10-11 115.80 117.60 115.20 115.65 0.0M
2021-10-08 118.30 118.50 116.70 118.50 0.0M
2021-10-07 118.30 119.00 118.30 118.50 0.0M
2021-10-06 115.40 117.70 115.10 116.50 0.0M
2021-10-05 117.40 118.20 115.80 117.35 0.0M
2021-10-04 117.30 119.65 117.30 119.65 0.0M
2021-10-01 116.10 118.50 115.90 118.50 0.0M
2021-09-30 117.70 118.60 117.35 117.35 0.0M
2021-09-29 117.30 118.10 116.30 117.35 0.0M
2021-09-28 119.10 119.10 116.30 117.65 0.0M
2021-09-27 122.40 122.90 120.50 120.60 0.0M
2021-09-24 122.70 122.70 120.90 121.25 0.0M
2021-09-23 124.60 125.10 124.00 124.00 0.0M
2021-09-22 122.30 124.10 122.30 123.35 0.0M
2021-09-21 122.90 122.90 120.50 122.00 0.0M
2021-09-20 122.90 124.00 120.90 123.25 0.0M
2021-09-17 127.10 127.10 125.40 126.30 0.0M
2021-09-16 126.80 127.05 126.00 127.05 0.1M
2021-09-15 128.00 129.20 125.70 126.20 0.0M
2021-09-14 129.90 129.90 128.20 128.20 0.0M
2021-09-13 129.90 131.70 129.85 129.85 0.0M
2021-09-10 130.10 130.70 128.80 130.70 0.0M
2021-09-09 128.40 130.40 128.40 128.50 0.0M
2021-09-08 128.30 131.20 128.00 131.15 0.0M
2021-09-07 132.10 132.20 128.90 129.55 0.0M
2021-09-06 136.80 136.80 131.60 133.25 0.0M
2021-09-03 139.90 139.90 136.30 137.05 0.0M
2021-09-02 137.30 137.30 136.60 136.60 0.0M
2021-09-01 137.70 137.70 135.10 135.35 0.0M
2021-08-31 136.00 138.10 136.00 138.10 0.0M
2021-08-27 135.50 136.50 134.70 134.80 0.0M
2021-08-26 133.30 135.10 133.30 133.85 0.0M
2021-08-25 133.90 134.80 133.70 133.85 0.0M
2021-08-24 133.60 134.40 133.60 133.75 0.0M
2021-08-23 134.50 135.90 133.70 134.60 0.0M
2021-08-20 132.80 133.90 131.40 132.30 0.0M
2021-08-19 135.90 135.90 132.00 132.30 0.0M
2021-08-18 136.80 136.80 135.50 136.10 0.2M
2021-08-17 134.60 136.90 134.50 134.50 0.0M
2021-08-16 134.90 135.50 134.30 134.30 0.0M
2021-08-13 135.80 135.80 135.50 135.55 0.0M
2021-08-12 136.10 136.30 135.45 135.45 0.0M
2021-08-11 135.70 136.00 135.50 135.75 0.0M
2021-08-10 135.10 136.40 135.10 135.65 0.0M
2021-08-09 133.80 135.50 133.55 133.55 0.0M
2021-08-06 137.50 137.50 134.20 134.60 0.0M
2021-08-05 138.10 139.00 136.60 136.60 0.0M
2021-08-04 137.20 138.30 136.70 138.30 0.0M
2021-08-03 135.80 137.60 135.30 137.45 0.0M
2021-08-02 134.30 136.80 134.10 134.50 0.0M
2021-07-30 130.60 133.50 130.40 131.65 0.0M
2021-07-29 132.60 133.00 131.70 132.70 0.0M
2021-07-28 131.70 132.30 129.50 130.80 0.2M
2021-07-27 135.50 135.50 131.70 133.35 0.0M
2021-07-26 136.00 136.70 134.10 135.45 0.0M
2021-07-23 134.90 136.40 134.50 134.50 0.0M
2021-07-22 133.10 134.10 132.80 132.80 0.0M
2021-07-21 132.00 132.40 131.05 131.05 0.0M
2021-07-20 132.50 132.50 129.75 129.75 0.0M
2021-07-19 135.40 135.40 132.00 134.20 0.0M
2021-07-16 130.30 137.05 130.00 137.05 0.0M
2021-07-15 132.70 134.00 131.00 132.80 0.2M
2021-07-14 133.60 134.40 133.00 134.20 0.0M
2021-07-13 133.80 134.60 133.40 134.10 0.0M
2021-07-12 130.80 133.30 130.00 132.70 0.0M
2021-07-09 130.20 131.00 130.00 130.70 0.0M
2021-07-08 132.90 132.90 129.80 131.55 0.0M
2021-07-07 130.30 134.30 130.30 132.60 0.0M
2021-07-06 128.50 130.30 128.50 128.60 0.0M
2021-07-05 130.10 130.10 127.90 128.00 0.0M
2021-07-02 127.40 129.80 127.30 129.45 0.0M
2021-07-01 125.00 127.70 124.50 126.80 0.0M
2021-06-30 124.00 124.10 122.20 124.10 0.1M
2021-06-29 122.90 124.50 122.80 122.80 0.0M
2021-06-28 120.80 122.90 120.70 120.70 0.0M
2021-06-24 119.60 120.30 119.55 119.55 0.0M
2021-06-23 120.40 120.40 118.90 119.80 0.0M
2021-06-22 120.80 121.35 120.00 121.35 0.0M
2021-06-21 120.50 122.80 120.20 122.80 0.1M
2021-06-18 125.50 125.50 121.20 122.90 0.0M
2021-06-17 127.40 127.40 124.10 124.60 0.0M
2021-06-16 126.50 128.40 125.20 126.20 0.1M
2021-06-15 135.90 138.70 134.20 136.00 0.0M
2021-06-14 134.30 136.50 134.00 136.50 0.0M
2021-06-11 133.20 134.90 133.00 133.15 0.0M
2021-06-10 131.50 133.30 131.35 131.35 0.0M
2021-06-09 129.40 132.10 129.40 130.00 0.0M
2021-06-08 132.20 132.20 130.00 131.85 0.0M
2021-06-07 134.30 134.60 132.00 133.55 0.0M
2021-06-04 130.80 136.20 130.50 133.65 0.0M
2021-06-03 129.40 130.30 129.00 129.35 0.0M
2021-06-02 128.20 130.10 128.10 128.90 0.0M
2021-06-01 125.20 127.90 124.40 127.35 0.0M
2021-05-28 126.00 126.50 125.70 125.75 0.0M
2021-05-27 125.40 125.90 124.90 125.25 0.0M
2021-05-26 125.80 125.90 124.10 125.85 0.2M
2021-05-25 127.20 127.80 126.10 127.05 0.0M
2021-05-24 125.70 127.30 125.70 125.75 0.0M
2021-05-21 127.30 127.75 126.10 127.75 0.0M
2021-05-20 124.90 127.00 124.90 126.40 0.0M
2021-05-19 125.20 125.55 124.40 125.55 0.0M
2021-05-18 123.40 125.20 123.30 123.75 0.0M
2021-05-17 122.40 124.00 122.40 124.00 0.0M
2021-05-14 122.60 123.40 120.60 122.40 0.0M
2021-05-12 120.90 122.40 120.45 120.45 0.0M
2021-05-11 121.80 121.80 119.80 120.45 0.0M
2021-05-10 124.80 125.10 124.40 125.10 0.0M
2021-05-07 126.40 126.70 125.00 125.80 0.0M
2021-05-06 126.30 126.80 125.30 126.00 0.2M
2021-05-05 124.80 126.40 124.80 125.45 0.0M
2021-05-04 126.90 127.40 124.55 124.55 0.0M
2021-04-30 124.50 126.10 122.60 122.60 0.0M
2021-04-29 121.80 123.40 121.50 122.60 0.1M
2021-04-28 122.40 122.40 121.00 121.15 0.0M
2021-04-27 124.10 124.30 121.30 122.55 0.0M
2021-04-26 128.50 130.30 123.70 126.70 0.0M
2021-04-23 128.30 128.70 127.80 128.05 0.0M
2021-04-22 126.10 128.50 126.10 128.05 0.0M
2021-04-21 126.50 127.60 124.95 125.20 0.0M
2021-04-20 131.30 131.30 126.70 127.20 0.0M
2021-04-19 131.90 132.20 130.80 131.40 0.0M
2021-04-16 130.00 131.30 128.80 131.30 0.0M
2021-04-15 128.60 129.00 127.30 128.45 0.0M
2021-04-14 127.10 128.30 127.00 127.75 0.0M
2021-04-13 126.70 127.70 126.10 127.20 0.0M
2021-04-12 125.80 126.50 125.20 126.20 0.0M
2021-04-09 125.00 126.20 124.80 125.25 0.0M
2021-04-08 123.80 124.10 123.00 123.95 0.0M
2021-04-07 122.30 124.40 121.70 124.25 0.0M
2021-04-06 121.60 122.80 121.00 122.15 0.1M
2021-04-01 120.50 120.60 118.60 120.40 0.0M
2021-03-31 117.70 121.30 117.40 120.40 0.0M
2021-03-30 116.60 117.30 115.10 116.45 0.0M
2021-03-29 115.00 117.60 115.00 115.85 0.0M
2021-03-26 117.60 117.70 112.40 113.80 0.0M
2021-03-25 115.50 117.20 115.50 116.60 0.0M
2021-03-24 115.70 116.70 115.70 116.00 0.0M
2021-03-23 114.40 116.70 114.40 116.35 0.0M
2021-03-22 114.10 115.70 113.20 114.70 0.0M
2021-03-19 112.40 112.60 111.20 111.80 0.3M
2021-03-18 115.90 115.90 112.50 113.15 0.0M
2021-03-17 116.40 116.40 115.20 115.70 0.0M
2021-03-16 114.90 116.90 114.90 116.45 0.0M
2021-03-15 113.80 114.60 113.55 113.55 0.0M
2021-03-12 112.90 113.50 112.00 112.95 0.0M
2021-03-11 113.80 114.80 113.10 113.70 0.0M
2021-03-10 112.00 113.40 112.00 112.20 0.0M
2021-03-09 109.90 112.00 109.90 111.90 0.0M
2021-03-08 109.40 110.10 109.40 109.70 0.0M
2021-03-05 108.20 109.20 107.30 108.30 0.0M
2021-03-04 109.90 110.60 108.30 109.20 0.0M
2021-03-03 113.60 113.60 109.80 109.90 0.0M
2021-03-02 110.00 111.55 110.00 111.55 0.0M
2021-03-01 109.30 110.00 108.70 109.65 0.0M
2021-02-26 105.30 107.50 105.30 106.85 0.2M
2021-02-25 107.90 108.30 107.15 107.15 0.0M
2021-02-24 108.30 108.30 106.30 106.95 0.0M
2021-02-23 108.10 108.50 105.70 107.85 0.0M
2021-02-22 108.90 109.60 108.20 108.70 0.0M
2021-02-19 110.00 111.40 110.00 110.95 0.4M
2021-02-18 110.50 112.10 110.10 110.55 0.0M
2021-02-17 111.90 112.30 110.70 111.00 0.0M
2021-02-16 113.60 114.50 112.90 113.90 0.0M
2021-02-15 118.00 118.70 114.70 116.05 0.0M
2021-02-12 105.70 110.60 105.70 110.40 0.0M
2021-02-11 105.00 106.50 105.00 106.15 0.0M
2021-02-10 102.80 105.20 102.80 104.08 0.0M
2021-02-09 104.10 104.10 102.60 103.55 0.0M
2021-02-08 104.50 104.50 103.90 104.35 0.0M
2021-02-05 104.20 104.70 104.20 104.22 0.0M
2021-02-04 103.90 103.90 102.80 103.58 0.0M
2021-02-03 104.00 104.30 103.00 104.05 0.0M
2021-02-02 103.50 103.80 103.10 103.45 0.0M
2021-02-01 102.70 103.80 102.70 103.28 0.0M
2021-01-29 99.95 100.90 99.95 100.05 0.0M
2021-01-28 100.30 101.50 98.45 100.83 0.0M
2021-01-27 103.10 103.30 101.30 101.85 0.1M
2021-01-26 103.20 104.50 103.20 103.53 0.0M
2021-01-25 105.10 105.10 103.10 103.12 0.0M
2021-01-22 105.50 105.70 105.00 105.20 0.3M
2021-01-21 106.60 106.60 104.90 105.95 0.0M
2021-01-20 105.90 107.00 105.80 106.10 0.0M
2021-01-19 105.80 105.90 105.20 105.90 0.0M
2021-01-18 104.90 106.70 104.40 105.90 0.0M
2021-01-15 105.20 105.20 104.40 104.70 0.0M
2021-01-14 104.40 105.20 104.40 105.20 0.0M
2021-01-13 105.60 105.60 105.40 105.55 0.0M
2021-01-12 106.70 106.70 105.10 105.30 0.0M
2021-01-11 108.00 108.00 106.30 106.90 0.0M
2021-01-08 106.50 108.00 106.50 106.75 0.0M
2021-01-07 108.50 108.50 105.80 106.20 0.0M
2021-01-05 107.50 107.80 106.30 107.80 0.0M
2021-01-04 109.50 110.20 107.80 107.80 0.0M