Frankfurt - Delayed Quote EUR

Bravida Holding AB (publ) (BV0.F)

Compare
8.35
+0.09
+(1.09%)
At close: 5:15:34 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20258.248.358.248.358.35250
Feb 28, 20258.268.268.268.268.26-
Feb 27, 20258.358.358.358.358.35-
Feb 26, 20258.408.408.408.408.40-
Feb 25, 20258.248.248.248.248.24-
Feb 24, 20258.388.388.388.388.38-
Feb 21, 20258.488.488.488.488.48-
Feb 20, 20258.488.678.488.678.67250
Feb 19, 20258.528.578.528.578.57-
Feb 18, 20258.568.568.568.568.56-
Feb 17, 20258.578.608.528.608.6040
Feb 14, 20258.558.568.558.568.56-
Feb 13, 20258.498.498.498.498.49-
Feb 12, 20258.188.188.188.188.18-
Feb 11, 20257.978.207.978.208.20-
Feb 10, 20257.908.027.908.028.02-
Feb 7, 20257.878.007.877.957.95200
Feb 6, 20257.837.887.837.887.88-
Feb 5, 20257.687.707.687.707.70-
Feb 4, 20257.617.767.617.767.76-
Feb 3, 20257.497.637.437.637.633,730
Jan 31, 20257.687.687.687.687.68-
Jan 30, 20257.637.637.637.637.63-
Jan 29, 20257.657.657.597.597.59-
Jan 28, 20257.587.587.587.587.58-
Jan 27, 20257.347.607.347.607.60-
Jan 24, 20257.507.507.497.497.49-
Jan 23, 20257.457.457.457.457.45-
Jan 22, 20257.327.367.327.367.36-
Jan 21, 20257.197.287.197.287.28-
Jan 20, 20257.187.187.187.187.18-
Jan 17, 20257.187.247.187.247.24-
Jan 16, 20257.167.167.147.147.14-
Jan 15, 20257.037.037.037.037.03-
Jan 14, 20257.117.147.117.147.14-
Jan 13, 20256.997.076.997.077.07-
Jan 10, 20257.057.057.057.057.05-
Jan 9, 20256.847.056.847.057.05-
Jan 8, 20256.836.836.806.806.80-
Jan 7, 20257.147.146.896.896.89-
Jan 6, 20257.017.147.017.147.14-
Jan 3, 20257.007.007.007.007.00-
Jan 2, 20256.917.036.917.037.03100
Dec 30, 20246.916.936.916.936.93-
Dec 27, 20246.896.946.896.936.93100
Dec 23, 20246.866.866.866.866.86-
Dec 20, 20246.856.856.856.856.85-
Dec 19, 20246.866.866.846.846.84-
Dec 18, 20246.946.946.946.946.94-
Dec 17, 20246.986.986.936.946.94-
Dec 16, 20247.097.096.947.017.01-
Dec 13, 20247.037.117.037.117.11-
Dec 12, 20247.227.227.047.057.05-
Dec 11, 20247.067.207.037.207.20-
Dec 10, 20247.077.076.997.057.05-
Dec 9, 20247.077.117.007.117.11-
Dec 6, 20246.957.096.957.077.07-
Dec 5, 20246.916.976.906.976.97-
Dec 4, 20246.706.926.706.926.92-
Dec 3, 20246.826.826.666.706.70-
Dec 2, 20246.746.836.746.836.832
Nov 29, 20246.886.886.806.846.84-
Nov 28, 20246.866.866.836.866.86-
Nov 27, 20246.746.816.746.786.78-
Nov 26, 20246.866.896.736.746.74-
Nov 25, 20246.816.956.816.956.95-
Nov 22, 20246.686.766.666.766.76-
Nov 21, 20246.596.646.546.646.64-
Nov 20, 20246.746.746.556.556.55-
Nov 19, 20246.686.686.556.686.68-
Nov 18, 20246.716.716.646.666.66-
Nov 15, 20246.796.796.686.696.69-
Nov 14, 20246.786.806.776.806.80-
Nov 13, 20247.097.096.766.766.76-
Nov 12, 20247.097.137.097.117.11-
Nov 11, 20247.077.187.077.167.16100
Nov 8, 20247.147.147.017.017.01-
Nov 7, 20247.057.137.047.137.13-
Nov 6, 20246.937.016.937.017.01-
Nov 5, 20246.896.896.786.846.84-
Nov 4, 20246.746.886.726.876.87-
Nov 1, 20246.766.766.706.706.70-
Oct 31, 20246.646.746.636.746.74-
Oct 30, 20246.726.756.686.686.68-
Oct 29, 20246.766.786.726.746.74-
Oct 28, 20246.686.766.226.736.73-
Oct 25, 20246.746.746.186.186.18-
Oct 24, 20246.866.866.726.726.72-
Oct 23, 20246.896.896.696.746.74-
Oct 22, 20246.746.926.676.866.86-
Oct 21, 20246.796.796.706.746.74-
Oct 18, 20246.676.766.646.766.76-
Oct 17, 20246.676.676.666.666.66-
Oct 16, 20246.576.716.566.716.71-
Oct 15, 20246.576.576.546.566.56-
Oct 14, 20246.556.556.456.496.49-
Oct 11, 20246.496.506.446.496.49-
Oct 10, 20246.506.506.456.456.45-
Oct 9, 20246.486.526.486.516.51-
Oct 8, 20246.596.596.476.476.47-
Oct 7, 20246.606.636.596.616.61-
Oct 4, 20246.596.646.596.626.62-
Oct 3, 20246.606.616.576.576.57-
Oct 2, 20246.556.666.556.596.59-
Oct 1, 20246.676.676.556.556.55-
Sep 30, 20246.806.826.266.266.26-
Sep 27, 20246.776.826.776.806.80-
Sep 26, 20246.706.786.706.786.78-
Sep 25, 20246.856.856.616.686.68-
Sep 24, 20246.896.896.846.866.86-
Sep 23, 20246.866.866.806.866.86-
Sep 20, 20246.866.866.806.846.84-
Sep 19, 20246.876.936.856.886.88-
Sep 18, 20246.846.866.436.436.43-
Sep 17, 20246.906.906.846.846.84-
Sep 16, 20246.976.976.836.836.83-
Sep 13, 20246.686.956.686.956.95-
Sep 12, 20246.606.716.566.566.56-
Sep 11, 20246.636.646.576.596.59-
Sep 10, 20246.666.746.596.626.62-
Sep 9, 20246.726.746.696.696.69-
Sep 6, 20246.846.846.786.786.78-
Sep 5, 20246.866.896.826.826.82-
Sep 4, 20246.976.976.746.746.74-
Sep 3, 20247.147.166.956.996.99-
Sep 2, 20247.417.417.167.167.16-
Aug 30, 20247.437.437.397.397.39-
Aug 29, 20247.377.407.367.397.39-
Aug 28, 20247.347.387.347.387.38-
Aug 27, 20247.357.357.187.187.18-
Aug 26, 20247.377.397.367.397.39-
Aug 23, 20247.327.407.327.407.40-
Aug 22, 20247.327.367.277.367.36-
Aug 21, 20247.207.337.117.317.31-
Aug 20, 20247.307.327.287.287.28-
Aug 19, 20247.157.307.157.297.29-
Aug 16, 20247.057.247.057.157.15-
Aug 15, 20247.137.137.137.137.13-
Aug 14, 20247.147.147.147.147.14-
Aug 13, 20247.117.167.117.167.16-
Aug 12, 20247.097.157.097.117.11-
Aug 9, 20247.057.167.057.117.11-
Aug 8, 20247.097.097.027.057.05-
Aug 7, 20246.987.126.987.117.11-
Aug 6, 20246.936.976.896.976.97-
Aug 5, 20247.037.036.726.936.93-
Aug 2, 20247.217.217.057.077.07-
Aug 1, 20247.397.427.227.227.22-
Jul 31, 20247.437.477.377.377.37-
Jul 30, 20247.267.397.267.397.39-
Jul 29, 20247.287.397.287.297.29-
Jul 26, 20247.247.307.247.307.30-
Jul 25, 20247.327.327.147.247.24-
Jul 24, 20247.387.427.347.367.36-
Jul 23, 20247.497.537.397.417.41-
Jul 22, 20247.537.557.487.517.51-
Jul 19, 20247.617.617.517.517.51-
Jul 18, 20247.467.617.437.617.61-
Jul 17, 20247.487.487.437.447.44-
Jul 16, 20247.457.497.447.477.47-
Jul 15, 20247.697.697.457.457.45-
Jul 12, 20247.247.747.107.747.74-
Jul 11, 20247.097.267.097.267.26-
Jul 10, 20247.077.327.077.327.329
Jul 9, 20247.267.267.077.077.07-
Jul 8, 20247.207.287.197.287.28-
Jul 5, 20247.127.237.127.207.20-
Jul 4, 20247.017.146.997.127.12-
Jul 3, 20246.897.016.887.017.01-
Jul 2, 20246.846.896.826.866.86-
Jul 1, 20246.836.896.826.826.82-
Jun 28, 20246.796.826.776.816.81-
Jun 27, 20246.866.906.826.826.82-
Jun 26, 20247.017.046.916.916.91-
Jun 25, 20247.267.267.047.047.04-
Jun 24, 20247.237.287.057.287.28-
Jun 21, 20247.227.227.167.167.16-
Jun 20, 20247.157.267.157.267.26-
Jun 19, 20247.247.247.187.187.18-
Jun 18, 20247.247.267.177.227.22-
Jun 17, 20247.127.207.127.197.1970
Jun 14, 20247.147.187.117.117.11100
Jun 13, 20247.397.397.227.237.23-
Jun 12, 20247.227.467.227.437.43-
Jun 11, 20247.187.247.187.227.22-
Jun 10, 20247.347.347.157.187.18-
Jun 7, 20247.397.397.267.307.30-
Jun 6, 20247.407.437.407.437.43-
Jun 5, 20247.297.367.257.367.36-
Jun 4, 20247.207.257.197.257.25-
Jun 3, 20247.177.247.167.207.20-
May 31, 20246.957.266.957.267.26-
May 30, 20246.917.036.827.037.03-
May 29, 20247.127.126.956.956.95-
May 28, 20246.997.226.997.117.11-
May 27, 20247.097.106.956.976.97-
May 24, 20246.997.106.957.107.10-
May 23, 20247.077.097.037.037.03-
May 22, 20247.017.087.007.067.06-
May 21, 20247.067.067.037.037.03-
May 20, 20246.997.106.997.067.06-
May 17, 20246.976.996.876.996.9912
May 16, 20246.976.996.916.976.97-
May 15, 20246.756.996.756.996.99-
May 14, 20246.686.886.686.726.72-
May 13, 20246.826.856.686.706.703,730
May 10, 20246.516.846.516.846.84-
May 9, 20246.496.496.496.496.49-
May 8, 2024 0.32 Dividend
May 8, 20246.696.696.456.516.51-
May 7, 20246.486.736.456.693.19-
May 6, 20246.406.496.406.473.09-
May 3, 20246.456.456.416.413.06-
May 2, 20246.356.436.356.433.07-
Apr 30, 20246.366.366.356.363.04-
Apr 29, 20246.116.386.116.363.03-
Apr 26, 20246.016.176.016.092.91-
Apr 25, 20246.166.245.975.972.85-
Apr 24, 20246.086.206.076.172.94-
Apr 23, 20245.996.095.996.092.91-
Apr 22, 20245.936.015.935.952.84-
Apr 19, 20245.955.965.785.912.82-
Apr 18, 20245.906.055.906.002.86-
Apr 17, 20246.596.705.805.872.8012
Apr 16, 20246.766.766.636.643.17-
Apr 15, 20246.786.876.786.783.23-
Apr 12, 20246.866.976.776.773.23-
Apr 11, 20246.886.886.806.863.27-
Apr 10, 20246.807.136.806.893.29-
Apr 9, 20246.766.846.686.803.24-
Apr 8, 20246.646.766.646.763.22-
Apr 5, 20247.597.596.596.643.17100
Apr 4, 20248.068.067.477.593.62-
Apr 3, 20247.988.037.918.033.83-
Apr 2, 20248.018.037.978.033.83-
Mar 28, 20248.228.228.058.053.84-
Mar 27, 20248.168.278.168.263.94500
Mar 26, 20248.128.178.068.173.90-
Mar 25, 20248.198.198.078.113.87500
Mar 22, 20248.358.408.228.223.92-
Mar 21, 20248.108.378.108.373.99-
Mar 20, 20248.238.238.088.093.86-
Mar 19, 20248.138.248.128.243.93-
Mar 18, 20248.228.288.108.153.89-
Mar 15, 20248.318.388.238.233.92-
Mar 14, 20248.398.448.328.363.9980
Mar 13, 20248.328.448.238.444.02-
Mar 12, 20248.058.328.058.323.97-
Mar 11, 20248.058.098.028.093.86-
Mar 8, 20247.828.107.828.093.86-
Mar 7, 20247.687.847.637.823.73-
Mar 6, 20247.517.687.517.673.66-
Mar 5, 20247.517.517.457.453.55-
Mar 4, 20247.807.807.557.563.60-

Related Tickers

LTO.DU Larsen & Toubro Ltd
34.60
+0.58%
 
JL80.F Norconsult ASA
3.4550
-2.68%
 
1547.HK IBI GROUP HLDGS
0.222
+1.83%
 
TGP.L Tekmar Group plc
6.60
0.00%
 
CONSTI.HE Consti Oyj
10.00
+0.60%
 
BRAN.TA Baran Group Ltd
1,513.00
+3.63%
 
BABl.XC
 
BW3.F Babcock International Group PLC
9.03
+9.39%
 
TOTL.JK PT Total Bangun Persada Tbk
555.00
+6.73%
 
PAL.MI Palingeo S.p.A.
5.82
+2.11%