Bravida Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 82.875 | 83.500 | 82.200 | 82.850 | 76.467 | 17,175 |
| 2024-05-17 | 81.600 | 82.650 | 81.600 | 81.700 | 75.406 | 436,447 |
| 2024-05-16 | 82.400 | 82.950 | 80.650 | 82.128 | 75.800 | 7,612 |
| 2024-05-15 | 80.650 | 82.200 | 80.650 | 82.200 | 75.867 | 3,706 |
| 2024-05-14 | 79.350 | 81.150 | 78.950 | 80.358 | 74.167 | 14,818 |
| 2024-05-13 | 80.300 | 81.000 | 79.000 | 79.186 | 73.086 | 33,373 |
| 2024-05-10 | 77.950 | 80.850 | 77.950 | 80.334 | 74.144 | 16,743 |
| 2024-05-08 | 76.300 | 77.600 | 76.300 | 77.197 | 71.249 | 100,057 |
| 2024-05-07 | 77.200 | 79.600 | 74.100 | 79.000 | 69.683 | 10,471 |
| 2024-05-03 | 76.500 | 76.500 | 75.150 | 75.300 | 66.420 | 16,385 |
| 2024-05-02 | 75.300 | 76.450 | 74.650 | 75.553 | 66.643 | 27,492 |
| 2024-04-30 | 75.500 | 75.500 | 74.700 | 75.092 | 66.236 | 14,039 |
| 2024-04-29 | 75.300 | 76.550 | 73.250 | 75.260 | 66.384 | 25,255 |
| 2024-04-26 | 71.825 | 73.200 | 70.146 | 71.771 | 63.307 | 87,383 |
| 2024-04-25 | 73.050 | 73.350 | 70.550 | 71.669 | 63.217 | 23,160 |
| 2024-04-24 | 71.800 | 73.150 | 71.800 | 72.650 | 64.082 | 46,338 |
| 2024-04-23 | 70.575 | 71.300 | 70.400 | 71.300 | 62.891 | 58,797 |
| 2024-04-22 | 70.300 | 70.850 | 70.100 | 70.471 | 62.160 | 776,389 |
| 2024-04-19 | 69.925 | 70.400 | 66.100 | 70.023 | 61.765 | 184,774 |
| 2024-04-18 | 70.050 | 72.350 | 69.950 | 71.051 | 62.672 | 178,989 |
| 2024-04-17 | 78.625 | 79.250 | 66.450 | 69.163 | 61.007 | 80,349 |
| 2024-04-16 | 78.200 | 79.050 | 77.700 | 78.496 | 69.238 | 17,016 |
| 2024-04-15 | 80.250 | 81.400 | 79.150 | 79.347 | 69.990 | 14,401 |
| 2024-04-12 | 80.675 | 81.250 | 79.434 | 79.446 | 70.077 | 19,759 |
| 2024-04-11 | 80.525 | 80.550 | 78.550 | 80.018 | 70.581 | 370,846 |
| 2024-04-10 | 79.925 | 82.600 | 79.800 | 80.190 | 70.733 | 56,658 |
| 2024-04-09 | 77.675 | 79.700 | 77.000 | 78.780 | 69.489 | 59,622 |
| 2024-04-08 | 76.900 | 79.600 | 76.900 | 79.000 | 69.683 | 136,068 |
| 2024-04-05 | 84.000 | 84.000 | 72.700 | 77.693 | 68.530 | 157,331 |
| 2024-04-04 | 93.100 | 93.600 | 86.000 | 90.834 | 80.122 | 29,704 |
| 2024-04-03 | 93.850 | 93.850 | 92.053 | 92.309 | 81.423 | 53,259 |
| 2024-04-02 | 94.150 | 94.150 | 93.250 | 93.559 | 82.526 | 14,219 |
| 2024-03-28 | 95.525 | 95.850 | 93.750 | 94.141 | 83.038 | 23,833 |
| 2024-03-27 | 94.650 | 96.250 | 94.650 | 95.350 | 84.105 | 10,404 |
| 2024-03-26 | 94.675 | 94.950 | 93.400 | 93.906 | 82.832 | 12,743 |
| 2024-03-25 | 94.725 | 94.750 | 93.400 | 94.098 | 83.001 | 39,915 |
| 2024-03-22 | 95.750 | 97.550 | 94.550 | 95.207 | 83.979 | 311,256 |
| 2024-03-21 | 95.450 | 96.200 | 92.900 | 96.145 | 84.806 | 9,899 |
| 2024-03-20 | 93.450 | 93.450 | 92.600 | 93.180 | 82.191 | 18,795 |
| 2024-03-19 | 94.300 | 94.450 | 92.600 | 93.987 | 82.903 | 8,713 |
| 2024-03-18 | 93.775 | 94.900 | 92.550 | 94.002 | 82.916 | 238,931 |
| 2024-03-15 | 94.775 | 95.350 | 93.691 | 93.691 | 82.641 | 21,447 |
| 2024-03-14 | 95.200 | 95.600 | 93.600 | 94.741 | 83.568 | 83,534 |
| 2024-03-13 | 94.200 | 95.400 | 92.750 | 95.096 | 83.881 | 806,883 |
| 2024-03-12 | 92.000 | 94.500 | 91.600 | 94.108 | 83.010 | 51,810 |
| 2024-03-11 | 90.700 | 91.850 | 90.700 | 91.091 | 80.348 | 43,790 |
| 2024-03-08 | 88.900 | 91.600 | 88.900 | 90.745 | 80.043 | 27,034 |
| 2024-03-07 | 87.300 | 89.200 | 86.800 | 88.541 | 78.099 | 17,756 |
| 2024-03-06 | 86.450 | 87.850 | 86.450 | 87.291 | 76.997 | 18,191 |
| 2024-03-05 | 85.575 | 85.750 | 84.600 | 85.430 | 75.355 | 23,094 |
| 2024-03-04 | 88.000 | 88.000 | 85.747 | 87.225 | 76.939 | 29,290 |
| 2024-03-01 | 88.050 | 89.150 | 88.050 | 88.735 | 78.270 | 41,702 |
| 2024-02-29 | 87.675 | 89.050 | 86.850 | 88.127 | 77.734 | 32,558 |
| 2024-02-28 | 87.625 | 88.100 | 86.500 | 87.229 | 76.942 | 21,366 |
| 2024-02-27 | 85.825 | 87.194 | 85.550 | 86.403 | 76.213 | 9,736 |
| 2024-02-26 | 85.575 | 85.850 | 84.500 | 85.502 | 75.418 | 7,804 |
| 2024-02-23 | 85.300 | 85.399 | 83.900 | 84.379 | 74.428 | 12,678 |
| 2024-02-22 | 84.825 | 85.600 | 84.100 | 85.042 | 75.012 | 19,906 |
| 2024-02-21 | 84.050 | 85.000 | 83.200 | 84.564 | 74.591 | 22,293 |
| 2024-02-20 | 84.200 | 84.500 | 83.250 | 83.632 | 73.769 | 15,181 |
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.