Australia markets closed

Bravida Holding AB (BV0.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
7.65+0.10 (+1.32%)
As of 03:35PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20246.997.076.997.077.07-
17 May 20246.986.986.966.976.97-
16 May 20246.997.076.986.986.98-
15 May 20246.756.756.756.756.75-
14 May 20246.686.896.686.896.89-
13 May 20246.826.826.786.786.78-
10 May 20246.536.706.536.706.70-
09 May 20246.496.516.476.516.51-
08 May 20246.706.706.446.516.51-
08 May 20243.5 Dividend
07 May 20246.486.556.486.553.05-
06 May 20246.406.496.396.473.01-
03 May 20246.456.466.396.453.01-
02 May 20246.356.416.356.382.97-
30 Apr 20246.356.356.326.342.95-
29 Apr 20246.116.446.116.322.94-
26 Apr 20246.036.146.036.142.86-
25 Apr 20246.166.166.036.032.81-
24 Apr 20246.126.176.126.162.87-
23 Apr 20245.996.055.996.032.81-
22 Apr 20245.936.015.935.992.79-
19 Apr 20245.955.955.745.842.72-
18 Apr 20245.906.075.905.992.79-
17 Apr 20246.596.706.596.593.07-
16 Apr 20246.716.716.636.633.08-
15 Apr 20246.816.896.816.893.21-
12 Apr 20246.916.916.856.853.19-
11 Apr 20246.886.886.806.803.16-
10 Apr 20246.827.116.826.913.22-
09 Apr 20246.766.866.706.843.19-
08 Apr 20246.646.706.646.703.12-
05 Apr 20247.427.427.427.423.46-
04 Apr 20248.068.067.937.933.69-
03 Apr 20247.987.997.897.993.72-
02 Apr 20248.028.058.018.053.75-
28 Mar 20248.228.228.078.073.76-
27 Mar 20248.168.278.168.273.85-
26 Mar 20248.128.148.068.123.78-
25 Mar 20248.198.198.048.143.79-
22 Mar 20248.368.388.368.383.90-
21 Mar 20248.168.368.168.363.89-
20 Mar 20248.238.238.088.083.76-
19 Mar 20248.138.158.048.153.79-
18 Mar 20248.218.308.168.163.80-
15 Mar 20248.318.348.318.343.88-
14 Mar 20248.398.398.338.333.88-
13 Mar 20248.328.328.278.273.85-
12 Mar 20248.098.168.098.163.80-
11 Mar 20248.058.108.048.053.75-
08 Mar 20247.827.997.827.973.71-
07 Mar 20247.687.917.637.913.68-
06 Mar 20247.517.727.517.723.59-
05 Mar 20247.517.517.457.453.47-
04 Mar 20247.807.807.677.673.57-
01 Mar 20247.807.877.807.803.63-
29 Feb 20247.727.797.667.793.63-
28 Feb 20247.707.727.707.723.60-
27 Feb 20247.587.667.587.663.57-
26 Feb 20247.557.557.497.493.49-
23 Feb 20247.537.557.437.443.46-
22 Feb 20247.517.557.517.553.52-
21 Feb 20247.397.467.397.463.47-
20 Feb 20247.487.487.347.343.42-
19 Feb 20247.657.657.657.653.56-
16 Feb 20247.287.287.287.283.39-
15 Feb 20246.817.266.817.253.38-
14 Feb 20246.646.646.646.643.09-
13 Feb 20246.896.896.896.893.21-
12 Feb 20246.746.806.746.803.16-
09 Feb 20246.826.836.736.743.14-
08 Feb 20246.806.826.746.823.17-
07 Feb 20246.826.866.806.803.17-
06 Feb 20246.666.746.666.743.14-
05 Feb 20246.746.826.746.823.18-
02 Feb 20246.956.956.786.783.16-
01 Feb 20246.956.976.896.973.24-
31 Jan 20246.836.896.836.893.21-
30 Jan 20246.816.926.816.923.22-
29 Jan 20246.706.706.606.603.07-
26 Jan 20246.926.926.766.763.15-
25 Jan 20246.816.836.816.823.18-
24 Jan 20246.896.916.826.823.18-
23 Jan 20246.766.906.736.903.21-
22 Jan 20246.586.706.586.703.12-
19 Jan 20246.766.776.636.633.09-
18 Jan 20246.666.706.666.703.12-
17 Jan 20246.826.826.536.533.04-
16 Jan 20246.926.966.926.963.24-
15 Jan 20246.906.906.906.903.21-
12 Jan 20246.897.056.897.053.29-
11 Jan 20246.977.016.916.913.22-
10 Jan 20246.936.956.936.953.23-
09 Jan 20247.077.116.936.933.22-
08 Jan 20246.856.996.846.993.25-
05 Jan 20246.976.976.826.823.18-
04 Jan 20246.866.936.866.903.21-
03 Jan 20247.167.166.866.863.20-
02 Jan 20247.197.197.197.193.35-
29 Dec 20237.267.267.267.263.38-
28 Dec 20237.197.207.177.203.36-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...