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
2022-12-30 112.60 113.70 112.30 112.30 0.0M
2022-12-29 110.50 113.30 110.50 112.70 0.0M
2022-12-28 111.10 112.50 110.90 111.85 0.0M
2022-12-23 109.30 110.70 109.10 109.35 0.0M
2022-12-22 109.40 110.10 109.20 109.55 0.0M
2022-12-21 108.00 109.00 107.25 107.25 0.0M
2022-12-20 106.30 108.10 105.90 107.05 0.0M
2022-12-19 109.30 109.30 106.70 108.00 0.0M
2022-12-16 107.20 109.05 106.50 109.05 0.1M
2022-12-15 110.80 110.90 106.40 107.75 0.0M
2022-12-14 108.90 113.10 108.90 111.25 0.0M
2022-12-13 109.30 111.00 108.00 110.70 0.0M
2022-12-12 106.90 108.00 106.60 106.60 0.0M
2022-12-09 104.70 107.20 104.30 105.45 0.0M
2022-12-08 105.40 105.50 104.00 105.25 0.0M
2022-12-07 105.50 105.80 104.60 104.78 0.0M
2022-12-06 106.70 106.80 105.20 106.80 0.1M
2022-12-05 106.20 108.00 105.50 106.50 0.1M
2022-12-02 105.70 106.80 105.20 105.45 0.0M
2022-12-01 107.20 107.30 105.00 106.20 0.1M
2022-11-30 105.30 106.50 104.97 104.97 0.8M
2022-11-29 106.40 107.20 104.50 105.25 0.1M
2022-11-28 108.10 109.10 106.00 106.10 0.1M
2022-11-25 108.20 109.00 107.50 108.60 0.0M
2022-11-24 108.30 108.90 107.40 107.75 0.1M
2022-11-23 107.40 108.30 106.30 107.25 0.0M
2022-11-22 106.10 107.25 105.60 107.25 0.0M
2022-11-21 105.90 107.00 105.50 105.75 0.0M
2022-11-18 105.40 106.80 104.40 105.17 0.0M
2022-11-17 106.60 106.60 104.10 106.00 0.1M
2022-11-16 105.90 106.70 105.20 106.70 0.0M
2022-11-15 105.20 107.10 104.60 105.75 0.0M
2022-11-14 105.80 106.60 104.90 106.30 0.1M
2022-11-11 106.60 108.00 105.40 105.55 0.0M
2022-11-10 103.00 106.70 101.40 106.00 0.0M
2022-11-09 104.40 105.70 103.40 105.35 0.0M
2022-11-08 103.30 105.80 103.00 105.17 0.0M
2022-11-07 101.20 103.10 101.20 101.85 0.0M
2022-11-04 102.40 102.40 100.90 101.72 0.0M
2022-11-03 103.90 104.10 101.72 101.72 0.0M
2022-11-02 103.20 105.50 102.90 105.17 0.0M
2022-11-01 104.20 106.70 103.40 103.75 0.0M
2022-10-31 103.80 104.20 103.00 103.53 0.0M
2022-10-28 103.20 104.60 101.90 103.83 0.0M
2022-10-27 104.30 105.20 103.10 103.83 0.0M
2022-10-26 99.15 104.20 99.00 102.58 0.0M
2022-10-25 96.50 98.03 96.35 98.03 0.0M
2022-10-24 94.35 96.00 94.00 96.00 0.0M
2022-10-21 94.15 94.20 92.00 93.58 0.0M
2022-10-20 95.00 95.00 92.70 93.30 0.0M
2022-10-19 94.65 96.50 94.35 95.15 0.0M
2022-10-18 97.10 98.05 96.05 96.90 0.0M
2022-10-17 89.85 93.25 89.85 91.83 0.0M
2022-10-14 89.75 91.35 88.65 89.45 0.0M
2022-10-13 88.70 88.70 85.70 86.62 0.0M
2022-10-12 87.05 89.30 84.60 89.10 0.0M
2022-10-11 87.55 88.95 87.05 87.92 0.0M
2022-10-10 88.25 89.05 87.75 88.10 0.0M
2022-10-07 93.10 93.10 88.55 89.58 0.0M
2022-10-06 93.45 93.90 93.25 93.30 0.0M
2022-10-05 94.30 94.45 92.45 92.67 0.0M
2022-10-04 94.50 95.00 93.35 95.00 0.0M
2022-10-03 90.50 94.50 89.70 94.30 0.0M
2022-09-30 90.70 91.85 90.45 91.40 0.0M
2022-09-29 91.80 91.80 89.35 90.40 0.0M
2022-09-28 89.95 91.30 88.65 91.10 0.0M
2022-09-27 90.95 92.00 90.40 90.92 0.0M
2022-09-26 92.65 92.90 90.85 91.78 0.0M
2022-09-23 94.00 94.00 91.10 91.88 0.0M
2022-09-22 93.05 94.10 92.80 92.83 0.0M
2022-09-21 93.15 94.00 92.85 93.53 0.0M
2022-09-20 97.05 97.05 94.15 95.38 0.0M
2022-09-16 97.00 97.10 96.35 96.40 0.0M
2022-09-15 98.90 99.15 97.90 98.97 0.0M
2022-09-14 98.45 99.75 98.45 99.38 0.0M
2022-09-13 101.80 102.00 99.75 99.75 0.0M
2022-09-12 99.85 101.80 99.85 101.35 0.0M
2022-09-09 97.20 98.90 96.65 98.70 0.0M
2022-09-08 97.90 98.50 96.40 96.40 0.0M
2022-09-07 95.30 97.05 95.30 95.38 0.0M
2022-09-06 96.10 96.15 95.00 95.85 0.0M
2022-09-05 94.65 95.40 93.88 93.88 0.0M
2022-09-02 93.55 95.80 93.15 95.25 0.0M
2022-09-01 94.85 94.85 92.60 93.00 0.0M
2022-08-31 96.40 97.95 95.45 96.20 0.0M
2022-08-30 96.50 97.40 96.50 96.78 0.0M
2022-08-26 98.35 99.10 97.08 97.08 0.0M
2022-08-25 98.05 98.50 97.05 97.83 0.0M
2022-08-24 95.90 97.95 95.90 97.25 0.0M
2022-08-23 98.15 98.85 96.40 98.03 0.0M
2022-08-22 102.70 102.70 97.10 98.20 0.0M
2022-08-19 98.45 99.15 98.00 98.50 0.0M
2022-08-18 97.05 98.00 97.05 97.28 0.0M
2022-08-17 96.85 97.92 96.65 97.92 0.0M
2022-08-16 98.25 99.10 98.25 98.40 0.0M
2022-08-15 99.10 99.75 98.65 99.25 0.0M
2022-08-12 98.60 99.45 98.60 99.17 0.0M
2022-08-11 96.95 98.25 96.78 96.78 0.0M
2022-08-10 93.95 96.05 93.45 95.75 0.0M
2022-08-09 95.20 95.53 94.25 95.53 0.4M
2022-08-08 95.15 95.60 94.90 95.45 0.0M
2022-08-05 97.60 97.60 94.65 95.45 0.0M
2022-08-04 98.00 98.00 97.15 97.15 0.2M
2022-08-03 96.85 97.25 95.75 95.75 0.0M
2022-08-02 97.40 97.40 95.55 95.72 0.0M
2022-08-01 101.70 102.90 97.85 97.85 0.1M
2022-07-29 102.70 102.70 101.70 102.12 0.0M
2022-07-28 100.10 100.50 100.00 100.42 0.0M
2022-07-27 98.65 100.20 98.65 99.28 0.0M
2022-07-26 100.70 100.70 98.45 98.58 0.0M
2022-07-25 100.90 101.50 100.78 100.78 0.0M
2022-07-22 100.60 102.10 100.60 101.83 0.0M
2022-07-21 100.10 100.10 99.35 99.35 0.0M
2022-07-20 99.95 101.00 99.20 99.62 0.0M
2022-07-19 97.40 99.55 97.40 99.45 0.0M
2022-07-18 97.15 98.65 96.90 98.33 0.0M
2022-07-15 96.65 98.95 93.00 98.80 0.0M
2022-07-14 97.00 97.65 95.80 96.88 0.0M
2022-07-13 97.70 97.70 96.22 96.22 0.0M
2022-07-12 95.85 98.10 95.85 97.53 0.0M
2022-07-11 95.80 97.20 95.80 96.00 0.0M
2022-07-08 95.35 97.10 95.10 96.10 0.0M
2022-07-07 94.90 96.67 94.90 96.67 0.0M
2022-07-06 93.65 94.30 92.90 93.30 0.0M
2022-07-05 92.85 93.25 90.78 90.78 0.0M
2022-07-04 90.45 92.45 90.45 91.45 0.0M
2022-07-01 88.40 92.00 88.40 91.62 0.0M
2022-06-30 89.75 89.75 88.55 89.58 0.0M
2022-06-29 90.40 91.40 90.20 90.20 0.0M
2022-06-28 88.70 90.45 87.80 88.88 0.1M
2022-06-27 88.00 88.30 86.90 88.20 0.0M
2022-06-23 87.65 88.85 86.95 88.35 0.0M
2022-06-22 86.10 88.70 86.10 87.45 0.0M
2022-06-21 87.90 88.95 86.45 87.53 0.0M
2022-06-20 86.30 87.15 86.25 86.35 0.0M
2022-06-17 86.20 87.50 85.40 85.88 0.0M
2022-06-16 86.85 88.75 84.75 84.88 0.0M
2022-06-15 86.60 87.40 86.05 86.62 0.0M
2022-06-14 86.60 87.80 85.70 86.05 0.1M
2022-06-13 88.20 88.20 86.58 86.58 0.0M
2022-06-10 90.35 91.55 88.92 88.92 0.0M
2022-06-09 92.55 93.10 92.10 92.62 0.0M
2022-06-08 92.05 92.70 92.05 92.10 0.0M
2022-06-07 91.60 91.85 90.62 90.62 0.0M
2022-06-01 94.25 94.70 91.75 92.53 0.1M
2022-05-31 92.95 94.80 92.50 93.15 0.1M
2022-05-30 94.35 94.60 92.70 93.67 0.0M
2022-05-27 90.10 93.10 89.65 91.53 0.0M
2022-05-25 90.55 90.55 88.75 89.58 0.0M
2022-05-24 90.95 91.60 89.45 89.58 0.0M
2022-05-23 93.35 93.45 91.05 91.72 0.0M
2022-05-20 90.60 92.45 90.60 90.78 0.0M
2022-05-19 88.75 90.00 87.65 89.35 0.1M
2022-05-18 90.60 90.60 89.55 90.10 0.0M
2022-05-17 91.10 93.00 90.90 92.45 0.0M
2022-05-16 90.30 91.75 89.20 90.83 0.0M
2022-05-13 89.60 91.10 88.45 89.67 0.0M
2022-05-12 86.95 88.45 86.35 88.00 0.0M
2022-05-11 86.95 88.53 86.45 88.53 0.0M
2022-05-10 87.10 88.50 85.15 85.78 0.1M
2022-05-09 86.95 87.15 85.90 86.92 0.0M
2022-05-06 90.65 90.65 87.95 89.10 0.0M
2022-05-05 94.60 95.85 92.90 94.15 0.1M
2022-05-04 97.25 97.50 93.25 94.00 0.1M
2022-05-03 96.20 97.45 94.35 97.25 0.0M
2022-04-29 100.70 101.60 100.10 100.10 0.0M
2022-04-28 100.20 101.00 99.50 100.12 0.0M
2022-04-27 99.40 100.80 98.85 99.05 0.0M
2022-04-26 103.00 103.00 99.05 100.50 0.0M
2022-04-25 103.60 103.60 102.50 102.50 0.4M
2022-04-22 104.70 106.20 104.70 105.75 0.0M
2022-04-21 104.40 107.45 104.40 107.45 0.0M
2022-04-20 102.50 104.10 102.50 103.75 0.0M
2022-04-19 101.60 102.80 100.90 100.90 0.0M
2022-04-14 103.00 103.40 100.50 100.50 0.0M
2022-04-13 100.40 102.00 100.10 100.50 0.0M
2022-04-12 98.55 102.10 98.55 100.40 0.0M
2022-04-11 102.60 103.20 99.15 100.42 0.1M
2022-04-08 105.10 105.20 102.70 103.25 0.0M
2022-04-07 105.50 108.20 104.20 105.85 0.0M
2022-04-06 106.70 107.50 105.17 105.17 0.0M
2022-04-05 110.20 112.90 107.85 107.85 0.0M
2022-04-04 111.50 112.60 111.00 111.35 0.1M
2022-04-01 108.60 112.10 108.60 110.90 0.0M
2022-03-31 109.60 109.85 108.00 109.85 0.0M
2022-03-30 111.90 111.90 109.00 109.85 0.0M
2022-03-29 112.80 112.80 111.10 112.40 0.0M
2022-03-28 111.20 112.10 110.40 110.40 0.0M
2022-03-25 112.10 112.10 110.00 110.00 0.0M
2022-03-24 113.30 113.60 111.30 111.65 0.0M
2022-03-23 114.80 114.80 112.80 112.80 0.0M
2022-03-22 114.20 115.70 113.70 115.45 0.0M
2022-03-21 117.10 117.10 114.30 114.30 0.0M
2022-03-18 116.60 116.60 115.90 116.30 0.0M
2022-03-17 116.70 117.30 115.80 116.40 0.0M
2022-03-16 114.20 116.40 114.20 115.15 0.0M
2022-03-15 115.80 117.10 113.20 113.75 0.0M
2022-03-14 117.10 118.40 115.60 116.70 0.0M
2022-03-11 114.40 115.45 113.40 115.45 0.4M
2022-03-10 112.50 114.00 111.80 112.80 0.0M
2022-03-09 110.60 113.60 110.60 112.10 0.0M
2022-03-08 107.80 110.20 107.20 109.35 0.0M
2022-03-07 106.50 108.10 102.70 107.25 0.0M
2022-03-04 110.50 110.50 107.20 107.75 0.0M
2022-03-03 114.00 114.20 111.40 111.85 0.0M
2022-03-02 112.70 114.20 111.60 113.35 0.0M
2022-03-01 114.80 115.60 112.00 112.50 0.0M
2022-02-28 111.10 115.10 110.90 114.50 0.0M
2022-02-25 112.40 112.50 109.00 111.25 0.0M
2022-02-24 110.70 111.70 108.90 110.60 0.0M
2022-02-23 114.00 114.40 112.20 113.05 0.0M
2022-02-22 110.00 114.80 110.00 114.40 0.0M
2022-02-21 115.00 115.30 112.00 112.30 0.0M
2022-02-18 116.90 117.30 114.60 116.50 0.1M
2022-02-17 118.90 119.20 116.20 116.70 0.0M
2022-02-16 126.70 126.90 118.40 119.15 0.1M
2022-02-15 117.00 119.90 113.80 116.50 0.1M
2022-02-14 108.70 110.30 108.40 109.25 0.0M
2022-02-11 112.30 113.70 112.20 113.45 0.0M
2022-02-10 115.30 115.50 112.90 113.15 0.0M
2022-02-09 113.00 115.00 113.00 113.15 0.0M
2022-02-08 110.70 110.70 110.00 110.60 0.0M
2022-02-07 113.10 113.10 110.60 111.55 0.0M
2022-02-04 113.20 115.30 111.85 111.85 0.0M
2022-02-03 114.50 114.80 113.40 114.70 0.0M
2022-02-02 113.90 115.40 113.50 113.55 0.0M
2022-02-01 112.20 113.20 111.70 112.50 0.0M
2022-01-31 110.10 111.30 108.70 110.70 0.0M
2022-01-28 108.00 108.10 107.70 108.10 0.0M
2022-01-27 106.40 108.30 106.40 107.75 0.0M
2022-01-26 107.20 109.70 107.20 109.65 0.0M
2022-01-25 109.50 110.50 106.80 106.80 0.1M
2022-01-24 113.60 113.70 108.50 109.05 0.0M
2022-01-21 115.00 115.90 113.40 113.55 0.0M
2022-01-20 116.60 117.30 116.30 116.80 0.0M
2022-01-19 116.20 117.60 116.20 116.50 0.0M
2022-01-18 115.60 117.20 114.30 114.60 0.0M
2022-01-17 115.30 118.30 114.50 117.05 0.0M
2022-01-14 120.00 120.80 116.40 117.55 0.0M
2022-01-13 121.30 122.60 120.80 122.20 0.0M
2022-01-12 120.50 122.00 120.30 121.05 0.0M
2022-01-11 120.30 120.80 118.80 120.10 0.0M
2022-01-10 126.30 126.30 119.30 121.25 0.0M
2022-01-07 126.20 129.00 125.00 125.65 0.0M
2022-01-05 129.30 130.80 128.30 130.80 0.0M
2022-01-04 128.80 130.80 128.60 130.80 0.0M