Bravida Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	147.35	147.35	145.50	147.35	147.35	0
2026-10-15	147.40	147.40	145.20	146.40	146.40	15,871
2026-10-14	148.40	149.50	148.00	148.00	148.00	2,962
2026-10-13	147.70	150.35	147.70	148.20	148.20	670
2026-10-12	146.00	146.00	144.50	145.60	145.60	128,903
2026-10-09	146.90	147.05	145.10	147.05	147.05	15,115
2026-10-08	146.40	146.65	143.60	146.50	146.50	64,259
2026-10-07	149.85	149.85	147.10	149.85	149.85	1,192
2026-10-06	150.80	152.50	150.40	150.40	150.40	15,473
2026-10-05	149.60	151.10	149.60	151.00	151.00	4,279
2026-10-02	151.00	151.00	149.80	150.40	150.40	28,819
2026-10-01	150.00	151.30	149.80	150.00	150.00	3,077
2026-09-30	150.50	152.20	150.40	150.50	150.50	25,015
2026-09-29	149.05	150.50	148.80	150.00	150.00	51,510
2026-09-28	146.20	148.70	144.90	148.05	148.05	37,471
2026-09-25	144.50	147.25	144.50	147.25	147.25	64,820
2026-09-24	144.30	146.00	144.30	144.30	144.30	36,988
2026-09-23	144.80	145.20	143.80	144.80	144.80	134,932
2026-09-22	143.85	145.20	143.00	145.20	145.20	10,903
2026-09-21	142.90	143.80	142.45	143.80	143.80	3,696
2026-09-18	142.00	143.80	141.80	142.00	142.00	465,268
2026-09-17	141.65	143.60	140.65	141.65	141.65	29,072
2026-09-16	140.80	141.75	140.60	140.80	140.80	48,942
2026-09-15	139.25	140.50	138.20	138.90	138.90	64,018
2026-09-14	143.55	144.70	138.20	140.38	140.38	76,057
2026-09-11	141.75	145.70	141.60	144.20	144.20	29,737
2026-09-10	142.80	143.90	142.20	142.80	142.80	3,106
2026-09-09	143.25	146.00	143.10	144.10	144.10	107,518
2026-09-08	141.65	142.30	140.30	140.30	140.30	9,740
2026-09-07	140.60	143.60	140.40	142.59	142.59	236,529
2026-09-04	139.15	140.40	139.00	139.55	139.55	7,988
2026-09-03	139.45	140.50	138.70	139.55	139.55	8,565
2026-09-02	138.10	139.60	138.10	138.10	138.10	20,384
2026-09-01	139.75	139.90	139.50	139.74	139.74	295,650
2026-08-28	137.25	139.70	137.25	137.25	137.25	26,502
2026-08-27	136.80	136.80	135.50	136.80	136.80	1,215
2026-08-26	135.65	137.10	135.20	135.70	135.70	5,780
2026-08-25	135.15	135.80	134.30	134.58	134.58	6,245
2026-08-24	135.85	136.10	133.50	134.75	134.75	14,380
2026-08-21	132.60	135.55	132.40	135.55	135.55	28,505
2026-08-20	131.65	133.00	131.60	131.65	131.65	55,676
2026-08-19	131.45	132.90	131.45	131.45	131.45	5,993
2026-08-18	131.80	133.30	131.80	131.90	131.90	3,523
2026-08-17	131.75	132.70	131.35	131.60	131.60	43,411
2026-08-14	131.35	132.20	131.20	131.25	131.25	6,408
2026-08-13	130.40	131.65	130.10	130.20	130.20	8,749
2026-08-12	129.35	130.50	129.25	129.25	129.25	36,016
2026-08-11	128.10	129.70	127.60	129.70	129.70	5,779
2026-08-10	130.00	130.00	128.35	128.70	128.70	3,496
2026-08-07	131.65	131.65	130.70	131.65	131.65	32,189
2026-08-06	132.60	133.10	131.35	132.60	132.60	587,293
2026-08-05	132.50	133.60	131.70	132.50	132.50	2,202
2026-08-04	131.30	133.10	131.30	133.00	133.00	2,289
2026-08-03	131.15	131.15	129.70	130.00	130.00	35,017
2026-07-31	131.65	133.00	131.10	131.65	131.65	5,738
2026-07-30	130.10	130.60	128.60	130.10	130.10	408,683
2026-07-29	138.85	138.85	129.60	131.05	131.05	103,957
2026-07-28	140.50	140.85	139.20	140.18	140.18	45,514
2026-07-27	139.75	140.80	139.40	140.67	140.67	15,083
2026-07-24	138.40	139.00	137.10	138.40	138.40	13,343

Page 1 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	3.8000 SEK
2025-04-30	3.7500 SEK
2024-05-08	3.5000 SEK
2023-05-02	3.2500 SEK
2022-05-06	3.0000 SEK
2021-04-27	2.5000 SEK
2020-10-26	2.2500 SEK
2019-04-29	2.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.