Bravida Holding AB

BRAV
🏛️ sweden →
91.15
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 93.00 93.15 93.00 93.15 0.5K
09:01 92.80 92.80 92.65 92.65 0.4K
09:02 92.50 92.50 92.50 92.50 0.0K
09:03 92.50 92.50 92.50 92.50 0.1K
09:07 92.40 92.40 92.40 92.40 0.1K
09:10 92.40 92.40 92.40 92.40 0.0K
09:15 92.55 92.55 92.55 92.55 0.1K
09:16 92.75 92.75 92.75 92.75 0.1K
09:18 92.60 92.60 92.60 92.60 0.1K
09:19 92.75 92.75 92.75 92.75 1.6K
09:21 92.65 92.65 92.65 92.65 0.1K
09:27 92.70 92.70 92.70 92.70 0.2K
09:35 92.75 92.75 92.75 92.75 0.2K
09:39 92.95 92.95 92.95 92.95 0.7K
09:40 93.00 93.00 93.00 93.00 0.2K
09:41 93.05 93.05 93.05 93.05 0.0K
09:47 93.05 93.20 93.05 93.20 0.5K
09:49 93.20 93.20 93.20 93.20 1.2K
09:54 93.00 93.00 93.00 93.00 0.1K
09:55 92.95 92.95 92.95 92.95 0.1K
09:57 93.05 93.05 93.05 93.05 0.0K
09:59 92.95 92.95 92.95 92.95 0.1K
10:02 93.00 93.00 93.00 93.00 0.3K
10:03 93.00 93.00 93.00 93.00 0.0K
10:09 93.10 93.10 93.10 93.10 0.0K
10:10 93.05 93.05 93.05 93.05 0.1K
10:15 93.05 93.05 93.05 93.05 0.1K
10:18 93.10 93.10 93.05 93.05 0.1K
10:22 93.15 93.15 93.15 93.15 0.0K
10:33 93.00 93.00 93.00 93.00 0.3K
10:35 93.15 93.15 93.15 93.15 0.0K
10:41 93.15 93.15 93.15 93.15 0.0K
10:47 93.00 93.00 92.90 92.90 3.1K
10:48 92.90 92.90 92.90 92.90 0.1K
10:49 92.70 92.70 92.70 92.70 1.1K
10:58 92.65 92.65 92.65 92.65 0.0K
11:00 92.65 92.65 92.60 92.60 0.1K
11:02 92.60 92.60 92.60 92.60 0.0K
11:13 92.65 92.65 92.65 92.65 0.0K
11:15 92.65 92.65 92.65 92.65 0.0K
11:16 92.75 92.75 92.75 92.75 0.0K
11:17 92.65 92.65 92.65 92.65 0.1K
11:21 92.65 92.65 92.65 92.65 0.2K
11:28 92.65 92.65 92.65 92.65 0.2K
11:31 92.55 92.55 92.55 92.55 0.2K
11:47 92.40 92.40 92.40 92.40 0.0K
11:49 92.30 92.30 92.30 92.30 0.5K
11:53 92.50 92.50 92.50 92.50 0.4K
12:01 92.50 92.50 92.50 92.50 0.1K
12:02 92.40 92.40 92.40 92.40 0.1K
12:07 92.50 92.50 92.50 92.50 0.3K
12:10 92.55 92.55 92.45 92.45 0.9K
12:15 92.50 92.50 92.50 92.50 0.2K
12:32 92.40 92.40 92.40 92.40 0.1K
12:34 92.35 92.35 92.35 92.35 0.2K
12:48 92.45 92.45 92.45 92.45 0.1K
13:02 92.45 92.45 92.45 92.45 0.0K
13:05 92.45 92.45 92.45 92.45 0.2K
13:11 92.40 92.40 92.40 92.40 0.1K
13:17 92.35 92.40 92.35 92.40 0.1K
13:26 92.25 92.25 92.25 92.25 0.1K
13:34 92.25 92.25 92.25 92.25 0.1K
13:37 92.25 92.25 92.25 92.25 0.1K
13:44 92.15 92.15 92.15 92.15 0.0K
13:48 92.10 92.10 92.10 92.10 0.1K
13:49 92.10 92.10 92.10 92.10 0.0K
13:50 92.05 92.05 92.05 92.05 0.0K
13:56 92.15 92.15 92.15 92.15 0.3K
13:59 92.15 92.15 92.15 92.15 0.1K
14:05 92.30 92.30 92.30 92.30 0.0K
14:11 92.20 92.20 92.20 92.20 0.0K
14:15 92.20 92.25 92.20 92.25 0.5K
14:22 92.30 92.30 92.30 92.30 0.0K
14:25 92.25 92.25 92.25 92.25 0.4K
14:26 92.25 92.25 92.25 92.25 0.0K
14:29 92.30 92.30 92.30 92.30 0.0K
14:31 92.20 92.25 92.20 92.25 0.0K
14:42 92.15 92.15 92.15 92.15 0.1K
14:43 92.10 92.10 92.10 92.10 0.0K
14:45 92.15 92.15 92.15 92.15 0.1K
14:53 92.10 92.10 92.10 92.10 0.0K
14:54 92.00 92.00 92.00 92.00 0.2K
15:06 91.90 91.90 91.90 91.90 0.2K
15:11 92.00 92.00 92.00 92.00 0.2K
15:18 91.95 91.95 91.95 91.95 0.0K
15:20 92.00 92.00 92.00 92.00 0.1K
15:31 92.10 92.10 92.10 92.10 0.1K
15:34 92.10 92.10 92.10 92.10 0.6K
15:38 92.20 92.20 92.20 92.20 0.0K
15:43 92.20 92.20 92.20 92.20 0.3K
15:51 92.15 92.15 92.15 92.15 0.2K
16:00 92.15 92.15 92.15 92.15 0.0K
16:01 92.15 92.15 92.15 92.15 0.1K
16:02 92.20 92.20 92.05 92.05 0.2K
16:04 91.95 91.95 91.95 91.95 0.2K
16:06 91.95 91.95 91.95 91.95 0.0K
16:07 91.90 91.90 91.90 91.90 0.1K
16:12 91.85 91.85 91.80 91.80 0.1K
16:14 91.95 91.95 91.90 91.90 0.7K
16:17 91.90 91.90 91.90 91.90 0.0K
16:21 91.95 91.95 91.95 91.95 0.1K
16:22 91.85 91.85 91.85 91.85 0.1K
16:24 91.85 91.85 91.85 91.85 0.3K
16:25 91.80 91.80 91.80 91.80 0.3K
16:26 91.90 91.90 91.90 91.90 0.2K
16:29 91.90 91.90 91.90 91.90 0.3K
16:31 91.85 91.85 91.85 91.85 0.8K
16:33 91.95 91.95 91.95 91.95 0.0K
16:36 92.05 92.05 92.05 92.05 0.4K
16:38 91.95 91.95 91.90 91.90 0.2K
16:39 91.95 91.95 91.95 91.95 0.0K
16:42 91.95 92.05 91.95 92.05 0.2K
16:43 92.05 92.05 92.05 92.05 0.4K
16:45 92.00 92.00 92.00 92.00 3.0K
16:52 92.10 92.10 92.10 92.10 0.1K
16:53 92.20 92.20 92.20 92.20 0.0K
16:54 92.10 92.10 92.00 92.00 1.3K
16:55 92.00 92.00 92.00 92.00 0.0K
16:56 92.00 92.00 92.00 92.00 0.1K
16:58 91.95 91.95 91.95 91.95 0.1K
17:04 91.95 91.95 91.95 91.95 0.1K
17:05 91.95 91.95 91.90 91.90 0.8K
17:09 92.00 92.00 92.00 92.00 0.0K
17:10 92.00 92.00 92.00 92.00 0.2K
17:11 92.00 92.05 91.95 91.95 0.2K
17:15 91.90 91.90 91.90 91.90 0.1K
17:20 92.00 92.00 92.00 92.00 0.0K
17:24 92.00 92.00 92.00 92.00 0.1K
17:30 91.95 91.95 91.95 91.95 44.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 91.90 91.90 90.30 91.15 0.1M
2025-09-30 90.50 91.95 89.95 91.75 0.2M
2025-09-29 91.75 92.40 90.35 90.50 0.1M
2025-09-26 90.45 91.80 90.45 91.75 0.1M
2025-09-25 91.90 91.95 90.35 90.45 0.1M
2025-09-24 93.00 93.25 91.75 91.95 0.1M
2025-09-23 92.10 93.65 92.10 93.25 0.1M
2025-09-22 93.05 93.20 92.15 92.45 0.1M
2025-09-19 93.75 94.15 92.95 93.05 0.3M
2025-09-18 93.35 94.30 93.35 93.55 0.1M
2025-09-17 92.35 93.80 92.35 93.35 0.3M
2025-09-16 93.75 93.85 92.25 92.35 0.1M
2025-09-15 93.10 94.35 92.80 93.75 0.1M
2025-09-12 92.45 93.60 92.45 93.10 0.1M
2025-09-11 91.60 92.65 90.70 92.35 0.1M
2025-09-10 90.25 91.30 90.25 90.95 0.2M
2025-09-09 91.60 91.60 89.90 90.50 0.1M
2025-09-08 89.90 90.70 89.70 90.15 0.1M
2025-09-05 89.70 90.75 89.55 90.30 0.1M
2025-09-04 89.15 90.20 89.15 89.45 0.2M
2025-09-03 89.70 90.45 89.05 89.95 0.1M
2025-09-02 91.40 91.55 88.95 89.65 0.2M
2025-09-01 92.15 92.95 91.45 91.60 0.1M
2025-08-29 91.85 93.45 91.65 92.70 0.1M
2025-08-28 92.25 93.55 91.45 91.85 0.1M
2025-08-27 92.35 94.10 92.15 92.25 0.2M
2025-08-26 94.20 94.20 91.80 92.45 0.2M
2025-08-25 95.00 95.55 94.15 94.20 0.3M
2025-08-22 93.90 95.65 93.65 95.40 0.1M
2025-08-21 93.95 94.35 93.35 93.80 0.1M
2025-08-20 93.45 94.35 93.00 93.95 0.1M
2025-08-19 92.80 93.70 92.70 93.65 0.1M
2025-08-18 92.40 93.15 92.00 92.80 0.1M
2025-08-15 92.40 92.80 91.70 92.45 0.1M
2025-08-14 92.50 92.70 91.60 91.95 0.1M
2025-08-13 93.10 93.75 92.45 92.75 0.3M
2025-08-12 92.90 93.55 92.65 93.10 0.4M
2025-08-11 93.65 94.05 92.60 92.85 0.5M
2025-08-08 93.10 94.00 92.75 93.65 0.2M
2025-08-07 90.80 93.45 90.80 93.35 0.2M
2025-08-06 91.60 92.40 90.75 90.90 0.4M
2025-08-05 90.75 91.85 90.75 91.25 0.1M
2025-08-04 91.05 91.55 89.55 90.75 0.1M
2025-08-01 91.55 91.80 90.40 91.05 0.1M
2025-07-31 92.50 93.35 91.65 91.90 0.2M
2025-07-30 93.00 93.50 92.20 92.60 0.1M
2025-07-29 92.15 92.15 92.15 92.15 0.1M
2025-07-28 91.70 92.65 91.05 91.70 0.1M
2025-07-25 91.50 91.70 90.80 91.70 0.1M
2025-07-24 90.60 91.65 90.60 91.00 0.2M
2025-07-23 89.55 90.90 89.55 90.35 0.1M
2025-07-22 90.10 90.30 88.80 89.50 0.2M
2025-07-21 90.15 91.00 89.80 90.10 0.1M
2025-07-18 90.75 91.50 89.90 90.45 0.2M
2025-07-17 90.20 91.30 90.20 90.90 0.1M
2025-07-16 91.30 92.00 89.40 90.00 0.2M
2025-07-15 91.35 92.45 91.05 91.40 0.3M
2025-07-14 94.40 94.45 91.30 91.35 0.4M
2025-07-11 91.75 96.10 91.75 95.00 0.6M
2025-07-10 96.05 96.75 95.75 96.60 0.3M
2025-07-09 95.95 97.20 95.20 96.15 0.1M
2025-07-08 97.00 97.05 95.10 96.25 0.2M
2025-07-07 96.40 96.70 94.80 96.10 0.3M
2025-07-04 96.65 96.80 95.95 96.40 0.1M
2025-07-03 94.90 97.00 94.90 96.90 0.3M
2025-07-02 95.95 95.95 94.15 94.90 0.4M
2025-07-01 95.00 96.00 94.10 95.95 0.3M
2025-06-30 95.15 96.20 94.40 95.15 0.2M
2025-06-27 93.20 95.15 92.40 95.15 0.5M
2025-06-26 91.90 92.25 91.40 92.00 0.2M
2025-06-25 93.25 93.25 91.30 91.90 0.2M
2025-06-24 93.00 94.25 92.20 92.40 0.2M
2025-06-23 89.55 91.55 88.65 91.30 0.3M
2025-06-19 90.00 90.05 88.70 89.25 0.2M
2025-06-18 90.50 90.50 89.40 89.95 0.2M
2025-06-17 90.10 90.60 89.40 90.30 0.2M
2025-06-16 90.20 91.05 89.50 90.60 0.5M
2025-06-13 89.60 90.45 88.80 90.20 0.7M
2025-06-12 89.85 91.45 88.95 90.80 0.6M
2025-06-11 88.75 90.25 88.50 89.85 1.2M
2025-06-10 88.75 88.90 88.00 88.75 0.3M
2025-06-09 89.50 89.80 88.25 88.75 0.2M
2025-06-05 88.30 89.45 88.00 89.45 0.2M
2025-06-04 87.65 88.80 87.30 88.30 0.2M
2025-06-03 88.60 88.95 87.00 87.40 0.2M
2025-06-02 88.50 89.00 87.45 88.45 0.3M
2025-05-30 88.15 88.85 86.80 88.80 1.0M
2025-05-28 88.90 89.55 87.90 88.00 0.1M
2025-05-27 88.45 89.55 87.75 88.65 0.3M
2025-05-26 86.95 88.55 86.10 88.45 1.3M
2025-05-23 84.40 85.15 82.70 83.40 0.9M
2025-05-22 84.80 84.85 83.60 84.50 0.4M
2025-05-21 85.85 85.85 83.90 85.00 0.4M
2025-05-20 82.00 86.40 81.15 86.05 2.6M
2025-05-19 93.75 93.75 81.15 82.00 3.8M
2025-05-16 94.00 94.20 92.75 93.40 0.3M
2025-05-15 92.60 93.80 92.25 93.50 0.3M
2025-05-14 94.00 94.45 92.50 92.70 0.3M
2025-05-13 93.50 94.70 93.50 94.00 0.2M
2025-05-12 95.55 95.70 93.00 93.80 0.3M
2025-05-09 93.95 95.45 93.85 95.30 0.2M
2025-05-08 93.70 94.45 92.80 93.90 0.2M
2025-05-07 92.25 95.10 92.00 93.55 0.6M
2025-05-06 91.00 93.15 88.45 92.10 0.6M
2025-05-05 93.05 93.30 91.80 93.20 0.2M
2025-05-02 92.20 93.65 91.60 92.80 0.3M
2025-04-30 91.00 92.15 90.45 91.80 0.5M
2025-04-29 96.70 97.25 94.25 94.35 0.2M
2025-04-28 97.20 97.35 95.90 96.65 0.4M
2025-04-25 96.05 97.85 95.80 97.10 0.2M
2025-04-24 94.00 96.00 93.70 95.40 0.2M
2025-04-23 92.50 94.55 92.45 93.95 0.5M
2025-04-22 91.95 92.40 91.00 92.25 0.2M
2025-04-17 92.65 93.00 91.00 91.55 0.1M
2025-04-16 91.95 92.80 90.80 92.30 0.4M
2025-04-15 89.60 92.00 89.60 91.90 0.2M
2025-04-14 89.10 89.70 88.30 89.55 0.1M
2025-04-11 87.00 87.95 85.60 87.70 0.3M
2025-04-10 89.00 89.00 86.30 86.30 0.4M
2025-04-09 84.85 84.85 81.65 83.15 0.7M
2025-04-08 84.00 86.40 83.50 85.15 0.3M
2025-04-07 80.15 86.60 80.15 82.25 0.8M
2025-04-04 89.45 91.00 85.50 86.55 0.3M
2025-04-03 89.75 91.70 89.10 90.65 0.1M
2025-04-02 91.95 92.45 90.70 91.85 0.1M
2025-04-01 93.00 93.50 91.40 92.65 0.3M
2025-03-31 91.55 91.55 89.90 90.75 0.2M
2025-03-28 92.25 92.75 91.15 92.00 0.1M
2025-03-27 92.70 92.90 91.70 92.30 0.1M
2025-03-26 94.00 94.35 92.05 92.70 0.1M
2025-03-25 92.30 93.35 91.10 93.25 0.4M
2025-03-24 92.25 92.40 91.45 92.10 0.1M
2025-03-21 93.10 93.45 91.05 91.45 0.3M
2025-03-20 95.00 95.25 92.45 93.90 0.3M
2025-03-19 95.70 97.10 93.35 94.55 0.5M
2025-03-18 93.40 93.70 92.05 93.25 0.8M
2025-03-17 93.20 93.25 92.50 92.90 0.2M
2025-03-14 90.75 93.20 90.65 93.20 0.1M
2025-03-13 90.75 91.20 89.75 90.75 0.2M
2025-03-12 90.15 91.55 90.15 90.90 0.2M
2025-03-11 92.00 92.25 89.95 90.15 0.2M
2025-03-10 92.75 93.00 90.90 91.40 0.2M
2025-03-07 92.20 92.40 90.95 92.20 0.1M
2025-03-06 91.00 92.70 90.80 92.30 0.2M
2025-03-05 92.20 93.35 91.45 91.60 0.3M
2025-03-04 91.55 91.80 90.55 91.00 0.2M
2025-03-03 92.15 93.65 92.05 92.40 0.1M
2025-02-28 92.90 93.20 92.05 92.15 0.3M
2025-02-27 94.10 94.10 92.70 93.15 0.1M
2025-02-26 93.45 94.55 93.45 94.10 0.2M
2025-02-25 92.90 93.60 92.70 93.10 0.2M
2025-02-24 93.35 93.95 92.55 92.75 0.1M
2025-02-21 94.75 95.45 92.55 93.35 0.2M
2025-02-20 94.45 96.85 94.45 95.00 0.2M
2025-02-19 95.80 96.10 94.55 95.10 0.3M
2025-02-18 96.40 96.65 95.00 95.95 0.2M
2025-02-17 96.65 96.80 95.30 96.40 0.1M
2025-02-14 96.90 97.45 95.75 96.70 0.2M
2025-02-13 96.00 96.75 94.40 96.70 0.3M
2025-02-12 93.20 95.75 92.50 95.40 0.4M
2025-02-11 90.20 94.15 90.20 92.15 0.5M
2025-02-10 89.75 90.90 89.65 90.20 0.2M
2025-02-07 89.70 91.15 88.95 89.40 0.2M
2025-02-06 88.40 90.20 88.40 89.55 0.2M
2025-02-05 88.65 89.00 87.70 88.60 0.2M
2025-02-04 87.45 88.55 87.20 88.35 0.1M
2025-02-03 87.00 88.15 86.10 87.35 0.2M
2025-01-31 88.50 89.00 87.95 88.65 0.1M
2025-01-30 87.65 88.90 87.55 88.40 0.2M
2025-01-29 87.75 88.35 87.00 87.30 0.2M
2025-01-28 87.35 87.80 86.45 87.50 0.3M
2025-01-27 85.75 87.85 85.30 87.45 0.3M
2025-01-24 85.90 86.75 85.55 85.75 0.2M
2025-01-23 84.05 86.30 83.85 85.90 0.4M
2025-01-22 84.40 85.55 83.80 84.10 0.6M
2025-01-21 83.35 84.25 83.05 84.00 0.7M
2025-01-20 82.75 83.45 82.60 83.15 0.1M
2025-01-17 82.45 83.90 82.45 82.75 0.1M
2025-01-16 82.25 82.85 81.80 82.50 0.1M
2025-01-15 81.00 82.35 80.95 82.35 0.1M
2025-01-14 81.95 83.25 80.45 81.05 0.6M
2025-01-13 81.00 82.00 79.40 81.50 0.3M
2025-01-10 80.50 82.65 80.50 81.20 0.2M
2025-01-09 78.35 81.30 78.30 81.20 0.2M
2025-01-08 79.10 79.45 78.10 78.30 0.1M
2025-01-07 80.35 81.50 79.20 79.20 0.1M
2025-01-03 80.55 80.65 79.95 80.35 0.1M
2025-01-02 80.10 81.30 80.10 80.50 0.1M