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
2025-09-26 90.35 91.70 91.10 90.58 0.0M
2025-09-25 91.88 91.20 90.50 91.83 0.0M
2025-09-24 93.00 92.70 91.90 93.00 0.0M
2025-09-23 92.20 93.20 93.05 92.30 0.0M
2025-09-22 93.10 92.95 92.10 93.10 0.0M
2025-09-19 93.63 93.65 93.00 93.40 0.0M
2025-09-18 93.10 94.28 93.60 93.93 0.0M
2025-09-17 93.20 93.65 93.40 92.83 0.0M
2025-09-16 93.83 93.65 92.30 92.63 0.0M
2025-09-15 93.00 93.85 93.18 93.00 0.0M
2025-09-12 92.58 93.40 92.45 92.73 0.2M
2025-09-11 91.05 92.45 92.20 92.58 0.0M
2025-09-10 90.30 91.10 90.75 90.58 0.0M
2025-09-09 91.00 90.38 89.90 90.45 0.1M
2025-09-08 90.00 90.25 89.70 90.58 0.0M
2025-09-05 90.15 90.50 90.10 90.05 0.0M
2025-09-04 89.45 90.00 89.75 89.83 0.0M
2025-09-03 89.68 89.85 89.40 90.25 0.0M
2025-09-02 91.40 90.11 89.15 89.25 0.0M
2025-09-01 92.20 91.78 91.40 92.68 0.0M
2025-08-29 91.78 93.20 92.05 93.05 0.0M
2025-08-28 92.35 93.00 91.73 93.35 0.0M
2025-08-27 92.40 93.40 92.40 93.78 0.0M
2025-08-26 94.00 93.25 91.80 92.20 0.0M
2025-08-25 94.45 95.45 94.43 94.45 0.0M
2025-08-22 94.05 95.65 93.90 95.63 0.0M
2025-08-21 94.00 94.10 93.45 94.05 0.0M
2025-08-20 93.15 94.15 93.30 93.15 0.0M
2025-08-19 92.93 93.00 92.85 93.20 0.0M
2025-08-18 92.35 92.70 92.50 92.88 0.0M
2025-08-15 92.25 92.70 92.30 92.10 0.0M
2025-08-14 92.45 92.55 91.55 92.35 0.0M
2025-08-13 93.30 93.63 92.55 93.58 0.0M
2025-08-12 93.10 93.20 92.85 93.53 0.0M
2025-08-11 93.78 93.85 92.75 93.58 0.0M
2025-08-08 92.93 93.50 92.95 93.35 0.0M
2025-08-07 90.83 93.20 92.60 91.73 0.0M
2025-08-06 91.78 92.30 91.05 91.73 0.0M
2025-08-05 90.73 91.30 91.00 91.05 0.0M
2025-08-04 91.00 90.85 89.80 91.10 0.0M
2025-08-01 91.53 91.10 90.70 91.40 0.0M
2025-07-31 93.40 93.05 91.85 93.00 0.0M
2025-07-30 93.10 93.10 92.40 92.83 0.0M
2025-07-29 91.83 92.80 92.10 92.10 0.0M
2025-07-28 91.78 92.58 91.23 92.45 0.0M
2025-07-25 91.35 91.50 90.90 90.78 0.0M
2025-07-24 90.88 91.40 90.75 90.88 0.0M
2025-07-23 89.73 90.85 89.90 90.35 0.0M
2025-07-22 90.53 89.86 88.85 89.73 0.0M
2025-07-21 90.05 90.80 89.90 90.58 0.0M
2025-07-18 90.53 90.89 90.06 91.05 0.0M
2025-07-17 90.58 91.05 90.56 90.20 0.0M
2025-07-16 91.30 91.80 89.70 89.88 0.0M
2025-07-15 91.45 92.08 91.10 91.25 0.0M
2025-07-14 94.20 93.85 91.30 91.63 0.0M
2025-07-11 92.10 95.75 93.82 94.00 0.0M
2025-07-10 95.93 96.38 96.00 96.20 0.0M
2025-07-09 95.93 97.15 95.89 95.93 0.0M
2025-07-08 96.50 96.35 95.15 96.50 0.0M
2025-07-07 96.20 96.53 95.08 96.20 0.0M
2025-07-04 96.33 96.60 96.10 96.33 0.0M
2025-07-03 95.00 96.53 95.80 95.10 0.0M
2025-07-02 95.93 95.25 94.30 95.83 0.0M
2025-07-01 94.93 95.95 94.38 95.20 0.0M
2025-06-30 95.00 96.05 94.48 94.93 0.0M
2025-06-27 93.00 94.85 92.75 94.73 0.0M
2025-06-26 91.63 92.20 91.48 91.63 0.0M
2025-06-25 92.73 92.30 91.30 92.58 0.0M
2025-06-24 93.10 93.90 92.25 93.10 0.0M
2025-06-23 89.78 91.45 89.88 90.93 0.0M
2025-06-20 89.53 89.53 89.53 89.53 0.0M
2025-06-19 90.53 90.10 88.90 89.53 0.0M
2025-06-18 90.53 90.00 89.45 90.53 0.0M
2025-06-17 89.68 90.30 89.70 89.68 0.0M
2025-06-16 90.40 90.70 89.80 90.40 0.0M
2025-06-13 89.88 90.10 89.35 89.73 0.0M
2025-06-12 89.45 91.20 89.15 91.00 0.0M
2025-06-11 88.63 90.00 88.70 88.63 0.0M
2025-06-10 88.73 88.73 88.15 88.73 0.0M
2025-06-09 89.45 89.80 88.45 89.53 0.0M
2025-06-06 88.20 88.20 88.20 88.20 0.0M
2025-06-05 88.58 89.35 88.50 88.20 0.0M
2025-06-04 87.53 88.53 87.65 87.53 0.3M
2025-06-03 88.83 88.78 87.40 87.10 0.0M
2025-06-02 88.15 89.05 87.50 88.15 0.0M
2025-05-30 88.10 88.80 87.40 88.20 0.0M
2025-05-29 88.40 88.40 88.40 88.40 0.0M
2025-05-28 88.83 89.50 88.34 88.40 0.0M
2025-05-27 88.40 89.40 88.05 88.40 0.0M
2025-05-26 87.72 88.60 86.60 87.72 0.1M
2025-05-23 84.45 84.95 82.90 84.40 0.0M
2025-05-22 84.73 84.70 83.75 84.73 0.0M
2025-05-21 85.53 85.30 84.05 84.05 0.1M
2025-05-20 82.00 86.10 82.00 85.53 0.1M
2025-05-19 93.73 92.30 81.40 81.68 0.2M
2025-05-16 94.10 94.05 92.98 94.10 0.0M
2025-05-15 92.35 93.80 92.55 92.45 0.1M
2025-05-14 94.00 94.00 92.55 94.35 0.3M
2025-05-13 93.93 94.45 94.00 94.58 0.0M
2025-05-12 95.53 94.73 93.35 93.25 0.0M
2025-05-09 94.30 95.40 94.50 94.15 0.0M
2025-05-08 93.83 94.30 93.85 93.68 0.0M
2025-05-07 92.15 94.45 93.65 94.35 0.0M
2025-05-06 91.20 93.01 90.00 93.05 0.0M
2025-05-05 92.53 93.30 91.95 92.53 0.0M
2025-05-02 92.05 92.95 92.40 92.58 0.0M
2025-05-01 94.78 94.78 94.78 94.78 0.0M
2025-04-30 91.20 92.15 90.70 94.78 1.6M
2025-04-29 96.68 97.05 94.58 94.78 0.8M
2025-04-28 97.25 96.90 95.95 96.88 0.0M
2025-04-25 96.10 97.55 96.25 96.20 0.0M
2025-04-24 94.15 95.65 94.05 94.10 0.0M
2025-04-23 92.63 94.25 92.50 93.05 0.0M
2025-04-22 92.20 92.40 91.20 91.05 0.0M
2025-04-17 92.83 92.70 91.15 91.88 0.0M
2025-04-16 91.93 92.60 91.95 91.25 1.5M
2025-04-15 89.83 91.95 90.20 90.35 0.0M
2025-04-14 88.93 89.05 88.95 88.63 0.0M
2025-04-11 87.15 87.80 86.15 87.05 0.0M
2025-04-10 88.78 88.30 86.45 86.73 0.0M
2025-04-09 83.73 84.15 82.25 83.45 0.0M
2025-04-08 84.05 86.10 83.90 85.68 0.0M
2025-04-07 80.05 85.60 81.15 82.40 0.0M
2025-04-04 89.63 90.15 85.75 86.53 0.0M
2025-04-03 89.68 91.35 90.65 91.58 0.0M
2025-04-02 91.93 91.30 90.80 91.83 0.0M
2025-04-01 92.40 93.45 93.15 91.93 0.0M
2025-03-31 91.53 90.85 90.20 90.93 0.0M
2025-03-28 92.30 92.40 91.95 92.68 0.0M
2025-03-27 92.40 92.15 91.85 92.10 0.0M
2025-03-26 94.15 94.00 92.20 93.10 0.2M
2025-03-25 92.25 93.25 92.60 93.00 0.0M
2025-03-24 92.10 92.25 91.95 92.00 0.0M
2025-03-21 93.25 93.25 91.35 92.93 0.0M
2025-03-20 95.20 94.60 92.70 92.83 0.0M
2025-03-19 95.65 95.10 93.70 94.53 0.0M
2025-03-18 93.63 93.20 92.45 92.63 0.0M
2025-03-17 93.40 93.05 92.45 93.05 0.0M
2025-03-14 90.45 93.10 91.05 93.00 0.0M
2025-03-13 90.63 91.10 89.95 90.00 0.1M
2025-03-12 90.30 91.40 90.15 90.78 0.7M
2025-03-11 92.15 92.20 90.10 91.20 0.1M
2025-03-10 92.78 92.50 91.00 90.88 0.0M
2025-03-07 91.88 92.45 91.35 91.45 0.0M
2025-03-06 90.88 92.55 91.10 91.83 0.0M
2025-03-05 92.53 93.20 91.65 92.78 0.0M
2025-03-04 91.88 91.70 90.85 91.68 0.0M
2025-03-03 92.30 93.20 92.15 92.10 0.0M
2025-02-28 92.88 92.70 92.15 92.35 0.0M
2025-02-27 94.35 93.85 92.75 93.63 0.0M
2025-02-26 93.68 94.40 93.71 93.63 0.0M
2025-02-25 92.83 93.40 93.00 93.05 0.0M
2025-02-24 93.35 93.45 92.65 93.53 0.0M
2025-02-21 94.93 95.00 92.65 93.05 0.0M
2025-02-20 94.78 96.70 94.45 95.53 0.1M
2025-02-19 95.83 96.00 94.80 95.83 0.0M
2025-02-18 96.43 96.40 95.05 96.68 0.3M
2025-02-17 96.58 96.70 95.55 96.58 0.0M
2025-02-14 96.70 97.20 96.00 96.68 0.0M
2025-02-13 96.00 96.60 94.80 96.00 0.0M
2025-02-12 92.88 95.65 93.30 94.63 0.0M
2025-02-11 90.53 93.70 91.45 93.00 0.0M
2025-02-10 90.30 90.75 89.65 90.20 0.0M
2025-02-07 89.63 91.00 89.75 89.58 0.0M
2025-02-06 88.15 90.10 89.00 89.25 0.0M
2025-02-05 88.53 88.95 87.95 88.78 0.0M
2025-02-04 87.63 88.50 87.20 87.35 0.0M
2025-02-03 86.88 87.95 86.30 86.73 0.8M
2025-01-31 88.35 88.90 88.05 88.00 0.0M
2025-01-30 87.83 88.75 87.95 88.58 0.0M
2025-01-29 87.58 88.00 87.35 88.00 0.0M
2025-01-28 87.30 87.50 86.60 87.25 0.0M
2025-01-27 85.68 87.75 85.60 87.25 0.0M
2025-01-24 85.78 86.35 85.80 86.15 0.0M
2025-01-23 84.20 86.05 84.60 86.00 0.0M
2025-01-22 84.63 85.45 83.80 84.63 0.0M
2025-01-21 83.68 84.20 83.45 83.68 0.0M
2025-01-20 82.88 83.40 82.95 82.88 0.0M
2025-01-17 82.25 83.90 82.85 83.83 0.0M
2025-01-16 82.25 82.65 81.80 82.63 0.0M
2025-01-15 81.00 82.20 81.10 81.00 0.0M
2025-01-14 81.68 83.15 81.05 81.53 0.0M
2025-01-13 81.10 81.85 79.55 81.00 0.0M
2025-01-10 80.93 82.50 80.95 81.25 0.0M
2025-01-09 78.30 81.25 78.55 80.40 0.0M
2025-01-08 79.05 79.30 78.35 78.83 0.0M
2025-01-07 80.25 81.45 79.35 80.83 0.0M
2025-01-06 80.53 80.53 80.53 80.53 0.0M
2025-01-03 80.53 80.55 80.10 80.53 0.0M
2025-01-02 80.15 81.30 80.45 81.20 0.0M