UK markets close in 1 hour 5 minutes

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

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
100.02+0.97 (+0.98%)
As of 06:45PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202471.6373.1571.8072.6572.6546,338
23 Apr 202470.5771.3070.4071.3071.3058,797
22 Apr 202470.3070.8570.1070.4770.47776,389
19 Apr 202469.9370.4066.1070.0270.02184,774
18 Apr 202470.0572.3569.9571.0571.05178,989
17 Apr 202478.6379.2566.4569.1669.1680,349
16 Apr 202478.2079.0577.7078.5078.5017,016
15 Apr 202480.2581.4079.1579.3579.3514,401
12 Apr 202480.6881.2579.4379.4579.4519,759
11 Apr 202480.5380.5578.5580.0280.02370,846
10 Apr 202479.9382.6079.8080.1980.1956,658
09 Apr 202477.6879.7077.0078.7878.7859,622
08 Apr 202476.8879.6076.9079.0079.00136,068
05 Apr 202484.2584.0072.7077.6977.69157,331
04 Apr 202493.1093.6086.0090.8390.8329,704
03 Apr 202493.8893.8592.0592.3192.3153,259
02 Apr 202494.2594.1593.2593.5693.5614,219
28 Mar 202495.5395.8593.7594.1494.1423,833
27 Mar 202494.6396.2594.6595.3595.3510,404
26 Mar 202494.6894.9593.4093.9193.9112,743
25 Mar 202494.7294.7593.4094.1094.1039,915
22 Mar 202495.7597.5594.5595.2195.21311,256
21 Mar 202495.4596.2092.9096.1496.149,899
20 Mar 202493.4593.4592.6093.1893.1818,795
19 Mar 202494.3094.4592.6093.9993.998,713
18 Mar 202493.7894.9092.5594.0094.00238,931
15 Mar 202494.7895.3593.7193.7193.7114,673
14 Mar 202495.2095.6093.6094.7494.7483,534
13 Mar 202494.2095.4092.7595.1095.10806,883
12 Mar 202492.0094.5091.6092.0092.0019,386
11 Mar 202490.3591.8590.7091.0991.0943,790
08 Mar 202488.8291.6088.9089.9189.916,832
07 Mar 202487.3089.2086.8088.5488.5417,756
06 Mar 202486.2087.8586.4587.2987.2918,191
05 Mar 202485.5785.7584.6085.4385.4323,094
04 Mar 202488.7288.0085.7587.2387.2329,290
01 Mar 202488.0589.1588.0588.7388.7341,702
29 Feb 202487.6889.0586.8588.1388.1332,558
28 Feb 202487.6388.1086.5087.2387.2321,366
27 Feb 202485.8287.1985.5586.4086.409,736
26 Feb 202485.5785.8584.5085.5085.507,804
23 Feb 202485.3085.4083.9084.3884.3812,678
22 Feb 202484.8285.6084.1085.0485.0419,906
21 Feb 202484.0585.0083.2084.5684.5622,293
20 Feb 202484.2084.5083.2583.6383.6315,181
19 Feb 202486.6386.9084.1084.8584.8557,278
16 Feb 202483.7286.8983.7085.0985.0987,840
15 Feb 202478.2583.6577.8582.6982.6996,906
14 Feb 202476.2077.7575.8077.5477.5420,781
13 Feb 202478.5378.4575.7077.6377.6321,857
12 Feb 202476.8878.2876.7077.6877.6827,152
09 Feb 202478.3577.9576.8077.3477.3413,581
08 Feb 202478.1577.9576.9577.8977.8918,896
07 Feb 202477.8278.6577.5077.6977.696,566
06 Feb 202476.5377.9076.6077.3477.3441,027
05 Feb 202477.8878.7576.0076.2376.2327,604
02 Feb 202479.5779.0578.3978.3978.3995,372
01 Feb 202478.6380.0077.8080.0080.004,410
31 Jan 202477.8879.6577.9478.9178.9119,227
30 Jan 202478.0079.0077.7678.0878.089,949
29 Jan 202477.3077.9076.2077.8977.89133,604
26 Jan 202478.9378.6076.9077.2577.2532,822
25 Jan 202478.5779.4078.3079.3479.3452,936
24 Jan 202479.2579.2578.3078.4378.435,334
23 Jan 202478.4078.9077.8078.0878.0822,677
22 Jan 202476.2077.9576.2077.4677.4660,865
19 Jan 202478.0078.6575.6077.5377.5323,215
18 Jan 202476.8278.5576.6178.0978.0918,232
17 Jan 202477.6377.7575.3277.1777.177,148
16 Jan 202479.4580.1578.6079.4679.46813,810
15 Jan 202480.6380.4678.7078.8678.867,723
12 Jan 202478.3080.8078.2079.3379.3353,643
11 Jan 202479.3579.6078.2678.7078.7022,237
10 Jan 202478.5778.8578.3578.5678.5630,224
09 Jan 202480.6880.8078.5579.5079.5046,059
08 Jan 202477.5380.3577.2578.4878.4815,884
05 Jan 202479.1578.8576.9077.3177.3118,999
04 Jan 202478.2079.1577.8578.6578.6557,300
03 Jan 202480.7880.6577.7579.8279.8212,783
02 Jan 202481.5782.2579.5580.8480.8417,195
29 Dec 202381.3081.7080.8581.0981.097,480
28 Dec 202382.0582.0080.1580.8780.8716,948
27 Dec 202381.7882.2580.0580.0680.0611,124
22 Dec 202380.9381.6080.4080.8680.8615,595
21 Dec 202380.1581.6580.1081.4081.4060,501
20 Dec 202381.1581.8580.7581.0081.0036,239
19 Dec 202378.5380.0077.6079.6779.6729,308
18 Dec 202377.3078.4076.5578.1378.1336,480
15 Dec 202378.6379.4577.3578.6678.6684,450
14 Dec 202374.1578.8074.0077.1377.1337,459
13 Dec 202373.1073.5572.7573.3073.308,384
12 Dec 202373.3574.4573.1573.4473.4434,668
11 Dec 202371.6873.2971.6572.2972.2937,850
08 Dec 202370.3572.0070.3571.4871.4824,542
07 Dec 202367.5770.5067.6569.6069.6061,529
06 Dec 202366.4567.4466.2066.8466.8415,388
05 Dec 202365.6866.9565.2566.2566.2524,564
04 Dec 202365.8267.0565.4065.7365.73351,495
01 Dec 202366.3066.0064.9065.6665.6641,596
30 Nov 202367.7267.7565.8465.8565.8581,346
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...