Bravida Holding AB (BV0.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 25 June 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 24 June 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 21 June 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 20 June 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 19 June 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 18 June 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 17 June 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 14 June 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 13 June 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 12 June 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 11 June 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 10 June 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 07 June 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 06 June 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 05 June 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 04 June 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 03 June 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 31 May 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 30 May 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 29 May 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 28 May 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 27 May 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 24 May 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 23 May 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 22 May 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 21 May 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 20 May 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 17 May 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 16 May 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 15 May 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 14 May 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 13 May 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 10 May 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 09 May 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 08 May 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 08 May 2024 | 3.5 Dividend | |||||
| 07 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 3.05 | - |
| 06 May 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 3.03 | - |
| 03 May 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 3.03 | - |
| 02 May 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 2.98 | - |
| 30 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 2.98 | - |
| 29 Apr 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 2.87 | - |
| 26 Apr 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 2.87 | - |
| 25 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 2.89 | - |
| 24 Apr 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 2.87 | - |
| 23 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 2.81 | - |
| 22 Apr 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 2.80 | - |
| 19 Apr 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 2.80 | - |
| 18 Apr 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 2.80 | - |
| 17 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 3.12 | - |
| 16 Apr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 3.17 | - |
| 15 Apr 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 3.22 | - |
| 12 Apr 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 3.24 | - |
| 11 Apr 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 3.23 | - |
| 10 Apr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 3.20 | - |
| 09 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 3.16 | - |
| 08 Apr 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 3.15 | - |
| 05 Apr 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 3.56 | - |
| 04 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 3.78 | - |
| 03 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 3.78 | - |
| 02 Apr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 3.79 | - |
| 28 Mar 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 3.86 | - |
| 27 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 3.84 | - |
| 26 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 3.84 | - |
| 25 Mar 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 3.87 | - |
| 22 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 3.91 | - |
| 21 Mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 3.85 | - |
| 20 Mar 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 3.85 | - |
| 19 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 3.84 | - |
| 18 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 3.89 | - |
| 15 Mar 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 3.93 | - |
| 14 Mar 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 3.94 | - |
| 13 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 3.91 | - |
| 12 Mar 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 3.79 | - |
| 11 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 3.77 | - |
| 08 Mar 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 3.67 | - |
| 07 Mar 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 3.59 | - |
| 06 Mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 3.53 | - |
| 05 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 3.52 | - |
| 04 Mar 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 3.67 | - |
| 01 Mar 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 3.66 | - |
| 29 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 3.62 | - |
| 28 Feb 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 3.61 | - |
| 27 Feb 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 3.56 | - |
| 26 Feb 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 3.54 | - |
| 23 Feb 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 3.54 | - |
| 22 Feb 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 3.54 | - |
| 21 Feb 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 3.51 | - |
| 20 Feb 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 3.53 | - |
| 19 Feb 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 3.57 | - |
| 16 Feb 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 3.41 | - |
| 15 Feb 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 3.18 | - |
| 14 Feb 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 3.14 | - |
| 13 Feb 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 3.22 | - |
| 12 Feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 3.20 | - |
| 09 Feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 3.20 | - |
| 08 Feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 3.20 | - |
| 07 Feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 3.20 | - |
| 06 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 3.17 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.