Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	86.625	86.900	84.100	84.846	74.840	57,278
2024-02-16	83.725	86.893	83.700	85.086	75.051	87,840
2024-02-15	78.250	83.650	77.850	82.694	72.942	96,906
2024-02-14	76.200	77.750	75.802	77.542	68.397	20,781
2024-02-13	78.450	78.450	75.700	77.634	68.478	21,857
2024-02-12	76.875	78.280	76.700	77.683	68.522	27,152
2024-02-09	77.950	77.950	76.800	77.335	68.215	13,581
2024-02-08	77.950	77.950	76.950	77.892	68.706	18,896
2024-02-07	77.825	78.650	77.500	77.878	68.694	13,208
2024-02-06	76.600	77.897	76.600	77.345	68.223	41,027
2024-02-05	77.875	78.750	75.995	76.231	67.241	27,604
2024-02-02	79.142	79.142	77.192	77.192	68.089	97,920
2024-02-01	78.625	80.000	77.800	78.958	69.646	8,640
2024-01-31	77.944	79.650	77.944	78.914	69.608	19,227
2024-01-30	78.000	79.000	77.755	78.078	68.870	9,949
2024-01-29	77.300	77.900	76.200	77.892	68.706	133,604
2024-01-26	78.600	78.600	76.900	77.246	68.136	32,822
2024-01-25	78.575	79.400	78.300	79.342	69.985	52,936
2024-01-24	79.250	79.250	78.303	78.433	69.183	5,334
2024-01-23	78.400	78.898	77.800	78.080	68.872	22,677
2024-01-22	76.200	77.950	76.200	77.458	68.323	60,865
2024-01-19	78.000	78.650	75.600	77.533	68.390	23,215
2024-01-18	76.825	78.550	76.608	78.086	68.877	18,232
2024-01-17	77.625	77.750	75.325	77.171	68.070	7,148
2024-01-16	79.450	80.150	78.600	79.461	70.090	813,810
2024-01-15	80.458	80.458	78.700	78.859	69.559	7,723
2024-01-12	78.300	80.800	78.200	79.326	69.971	53,643
2024-01-11	79.350	79.600	78.255	78.703	69.421	22,237
2024-01-10	78.575	78.850	78.350	78.556	69.292	30,224
2024-01-09	80.675	80.800	78.550	79.498	70.122	46,059
2024-01-08	77.525	80.350	77.250	78.478	69.223	15,884
2024-01-05	78.850	78.850	76.900	77.308	68.191	18,999
2024-01-04	78.200	79.150	77.850	78.651	69.375	57,300
2024-01-03	80.648	80.648	77.750	79.820	70.407	12,783
2024-01-02	81.575	82.250	79.550	80.835	71.302	17,195
2023-12-29	81.300	81.700	80.850	81.093	71.530	7,480
2023-12-28	82.000	82.000	80.150	80.873	71.336	16,948
2023-12-27	81.775	82.250	80.050	81.204	71.628	11,200
2023-12-22	80.925	81.600	80.400	80.865	71.328	15,595
2023-12-21	80.150	81.650	80.100	81.398	71.798	60,501
2023-12-20	81.150	81.850	80.750	81.000	71.447	36,239
2023-12-19	78.525	80.000	77.600	79.670	70.275	29,308
2023-12-18	77.300	78.400	76.550	78.128	68.914	36,480
2023-12-15	78.625	79.450	77.350	78.658	69.382	84,450
2023-12-14	74.150	78.800	74.000	77.126	68.030	37,459
2023-12-13	73.100	73.550	72.750	73.118	64.495	11,803
2023-12-12	73.350	74.450	73.150	73.437	64.776	34,668
2023-12-11	71.675	73.286	71.650	72.291	63.766	37,850
2023-12-08	70.350	72.000	70.350	71.478	63.049	24,542
2023-12-07	67.650	70.500	67.650	69.602	61.394	61,529
2023-12-06	66.450	67.442	66.200	66.840	58.957	15,388
2023-12-05	65.675	66.950	65.250	66.248	58.435	24,564
2023-12-04	65.825	67.050	65.400	65.732	57.980	351,495
2023-12-01	66.000	66.000	64.900	65.656	57.913	41,596
2023-11-30	67.725	67.750	65.840	65.847	58.081	81,346
2023-11-29	67.250	68.250	67.050	67.737	59.749	40,430
2023-11-28	68.575	68.700	66.650	67.000	59.099	133,697
2023-11-27	70.050	70.050	68.350	68.957	60.825	150,368
2023-11-24	72.100	72.450	68.800	70.032	61.773	133,799
2023-11-23	74.100	75.200	73.900	74.924	66.088	11,145

← NewerPage 12 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.