Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	83.400	84.550	83.250	84.038	77.563	6,185
2024-08-14	82.900	83.950	82.900	83.650	77.205	896
2024-08-13	82.575	83.650	82.300	82.811	76.431	7,270
2024-08-12	82.625	83.050	82.450	82.820	76.439	4,277
2024-08-09	82.525	83.200	82.350	82.559	76.198	5,537
2024-08-08	81.725	82.050	81.400	81.572	75.288	15,138
2024-08-07	81.775	82.700	81.500	81.907	75.597	8,852
2024-08-06	81.875	82.200	80.400	80.887	74.655	14,182
2024-08-05	79.675	80.900	78.900	80.035	73.869	9,736
2024-08-02	83.300	83.300	82.650	82.650	76.282	1,383
2024-08-01	86.725	86.950	84.800	85.484	78.898	2,039
2024-07-31	87.775	87.850	86.550	87.467	80.728	3,012
2024-07-30	86.800	87.150	86.800	87.112	80.401	1,650
2024-07-29	87.650	87.650	86.000	86.602	79.930	7,565
2024-07-26	86.000	87.050	86.000	86.506	79.842	2,800
2024-07-25	85.750	85.750	84.900	85.119	78.561	2,782
2024-07-24	87.650	87.650	86.900	87.387	80.654	3,518
2024-07-23	88.725	88.800	87.250	87.978	81.199	4,382
2024-07-22	88.525	89.050	88.200	88.582	81.757	21,006
2024-07-19	88.100	88.750	87.650	88.278	81.477	13,860
2024-07-18	87.250	89.150	86.450	88.169	81.377	9,019
2024-07-17	87.100	87.100	86.100	86.553	79.885	11,034
2024-07-16	86.800	88.250	86.800	87.321	80.593	8,355
2024-07-15	87.500	87.500	86.800	87.081	80.372	7,125
2024-07-12	82.925	90.350	82.100	89.431	82.541	8,657
2024-07-11	82.450	83.900	82.050	82.744	76.369	4,704
2024-07-10	82.100	82.700	81.800	82.179	75.847	412,123
2024-07-09	83.775	83.800	81.600	81.881	75.572	5,643
2024-07-08	83.050	84.150	83.050	83.723	77.273	10,690
2024-07-05	82.500	83.300	82.500	83.087	76.686	2,459
2024-07-04	81.100	82.050	81.100	81.316	75.051	5,910
2024-07-03	79.675	80.300	78.700	80.187	74.009	14,780
2024-07-02	79.250	79.700	78.979	79.271	73.164	1,999
2024-07-01	79.200	79.500	78.850	79.364	73.250	145,067
2024-06-28	78.700	78.700	78.100	78.326	72.291	7,352
2024-06-27	79.100	79.150	78.100	78.497	72.450	8,714
2024-06-26	80.675	80.750	78.750	79.362	73.248	5,290
2024-06-25	82.650	82.650	79.750	81.599	75.313	7,145
2024-06-24	81.250	82.600	80.450	82.090	75.766	21,000
2024-06-20	81.900	82.650	81.900	82.158	75.828	58,589
2024-06-19	82.050	82.300	81.250	81.250	74.990	3,508
2024-06-18	82.500	82.500	81.435	81.435	75.161	2,218
2024-06-17	81.725	82.350	80.650	81.550	75.267	8,198
2024-06-14	82.350	82.350	80.650	80.650	74.437	4,597
2024-06-13	83.825	84.150	82.350	83.622	77.179	11,636
2024-06-12	82.525	84.500	82.350	83.116	76.712	5,363
2024-06-11	82.675	82.950	81.700	82.424	76.074	24,687
2024-06-10	82.400	83.600	81.650	82.761	76.385	3,716
2024-06-07	84.200	84.200	83.000	84.200	77.713	7,805
2024-06-05	83.825	84.100	83.300	84.047	77.572	3,939
2024-06-04	82.625	83.650	82.450	83.591	77.151	25,112
2024-06-03	83.200	83.500	82.350	83.051	76.653	14,809
2024-05-31	81.850	83.950	81.850	83.360	76.938	14,783
2024-05-30	80.250	82.000	79.600	81.210	74.954	18,055
2024-05-29	82.100	83.000	80.350	81.550	75.267	11,899
2024-05-28	81.625	83.700	81.200	83.200	76.790	14,646
2024-05-24	81.500	82.900	81.500	82.550	76.190	6,836
2024-05-23	82.900	82.900	82.200	82.600	76.236	2,166
2024-05-22	82.550	83.600	82.550	83.377	76.953	8,836
2024-05-21	82.725	83.000	82.150	82.550	76.190	7,400

← NewerPage 10 of 21 · 1,238 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.