UK markets open in 4 hours 1 minute

Bravida Holding AB (publ) (0RBW.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
79.72-1.85 (-2.27%)
At close: 05:33PM BST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.000.000.0079.7279.729,740
24 Jun 202481.2582.6080.4581.5781.5721,000
21 Jun 202482.1582.1582.1582.1582.15-
20 Jun 202480.7882.6581.9082.1582.1558,589
19 Jun 202482.0582.3081.2582.1582.153,508
18 Jun 202482.5382.5081.4482.5382.532,218
17 Jun 202481.7282.3580.6581.7281.728,198
14 Jun 202482.6382.3580.6581.1581.154,597
13 Jun 202483.8284.1582.3582.3082.3011,636
12 Jun 202482.5384.5082.3584.6884.685,363
11 Jun 202482.6882.9581.7083.0583.0524,687
10 Jun 202482.4083.6081.6583.0083.003,716
07 Jun 202484.2584.2083.0083.6883.687,805
06 Jun 202483.4083.4083.4083.4083.40-
05 Jun 202483.8284.1083.3083.4083.403,939
04 Jun 202482.6383.6582.4582.7282.7225,112
03 Jun 202483.2083.5082.3583.5783.5714,809
31 May 202481.7283.9581.8583.5783.5714,783
30 May 202480.2582.0079.6081.3081.3018,055
29 May 202482.1083.0080.3580.5380.5311,899
28 May 202481.6383.7081.2083.1583.1514,646
24 May 202481.4082.9081.5082.8882.886,836
23 May 202484.0082.9082.2082.1582.152,166
22 May 202482.4583.6082.5582.5382.538,836
21 May 202482.7283.0082.1582.7282.727,400
20 May 202482.8883.5082.2082.8882.8817,175
17 May 202481.0082.6581.6082.3082.30436,447
16 May 202482.4082.9580.6582.2582.257,612
15 May 202480.1582.2080.6581.7881.783,706
14 May 202479.3581.1578.9580.9380.9314,818
13 May 202480.3081.0079.0080.4080.4033,373
10 May 202477.8280.8577.9580.5380.5316,743
09 May 202478.3078.3078.3078.3078.30-
08 May 202476.1077.6076.3078.3078.30100,057
08 May 20243.5 Dividend
07 May 202477.2079.6074.1078.3074.8010,471
03 May 202476.6376.5075.1575.8872.4816,385
02 May 202475.3075.5575.5575.2071.8427,492
01 May 202475.0075.0075.0075.0071.65-
30 Apr 202475.7275.5074.7075.0071.6514,039
29 Apr 202475.3076.5573.2575.0071.6525,255
26 Apr 202471.8273.2070.1572.0068.7887,383
25 Apr 202473.0573.3570.5571.6368.4223,160
24 Apr 202471.6373.1571.8072.8869.6246,338
23 Apr 202470.5771.3070.4070.5767.4258,797
22 Apr 202470.3070.8570.1070.3067.16776,389
19 Apr 202469.9370.4066.1069.5366.42184,774
18 Apr 202470.0572.3569.9571.2568.07178,989
17 Apr 202478.6379.2566.4569.0565.9680,349
16 Apr 202478.2079.0577.7078.6875.1617,016
15 Apr 202480.2581.4079.1580.3076.7114,401
12 Apr 202480.6881.2579.4379.5375.9719,759
11 Apr 202480.5380.5578.5580.1076.52370,846
10 Apr 202479.9382.6079.8080.7877.1656,658
09 Apr 202477.6879.7077.0079.3575.8059,622
08 Apr 202476.8879.6076.9077.5374.06136,068
05 Apr 202484.2584.0072.7077.5374.06157,331
04 Apr 202493.1093.6086.0087.8283.9029,704
03 Apr 202493.8893.8592.0592.9388.7753,259
02 Apr 202494.2594.1593.2594.2590.0414,219
28 Mar 202495.5395.8593.7595.3891.1123,833
27 Mar 202494.6396.2594.6595.3891.1110,404
26 Mar 202494.6894.9593.4094.6890.4412,743
25 Mar 202494.7294.7593.4094.7290.4939,915
22 Mar 202495.7597.5594.5595.6391.35311,256
21 Mar 202495.4596.2092.9095.4591.189,899
20 Mar 202493.4593.4592.6093.4589.2718,795
19 Mar 202494.3094.4592.6092.6888.538,713
18 Mar 202493.7894.9092.5593.7889.58238,931
15 Mar 202494.7895.3593.6994.7890.5421,447
14 Mar 202495.2095.6093.6095.2090.9483,534
13 Mar 202494.2095.4092.7594.2089.99806,883
12 Mar 202492.0094.5091.6093.7889.5851,810
11 Mar 202490.3591.8590.7090.8886.8143,790
08 Mar 202488.8291.6088.9090.2086.1727,034
07 Mar 202487.3089.2086.8088.4084.4517,756
06 Mar 202486.2087.8586.4587.7283.8018,191
05 Mar 202485.5785.7584.6084.9381.1323,094
04 Mar 202488.7288.0085.7587.0583.1629,290
01 Mar 202488.0589.1588.0588.2084.2641,702
29 Feb 202487.6889.0586.8587.6883.7632,558
28 Feb 202487.6388.1086.5087.6383.7121,366
27 Feb 202485.8287.1985.5585.7881.949,736
26 Feb 202485.5785.8584.5085.2081.397,804
23 Feb 202485.3085.4083.9084.1580.3912,678
22 Feb 202484.8285.6084.1084.8281.0319,906
21 Feb 202484.0585.0083.2083.9380.1722,293
20 Feb 202484.2084.5083.2584.2080.4415,181
19 Feb 202486.6386.9084.1085.0581.2557,278
16 Feb 202483.7286.8983.7085.3081.4987,840
15 Feb 202478.2583.6577.8583.3079.5896,906
14 Feb 202476.2077.7575.8077.5774.1120,781
13 Feb 202478.5378.4575.7076.5773.1521,857
12 Feb 202476.8878.2876.7076.8873.4427,152
09 Feb 202478.3577.9576.8076.7273.3013,581
08 Feb 202478.1577.9576.9578.0574.5618,896
07 Feb 202477.8278.6577.5078.3074.8013,208
06 Feb 202476.5377.9076.6076.8273.3941,027
05 Feb 202477.8878.7576.0077.5774.1127,604
02 Feb 202479.5779.1477.1978.0574.5697,920
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...