Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	73.725	74.800	73.700	74.500	65.714	7,663
2023-11-21	75.725	76.500	73.750	75.088	66.232	9,057
2023-11-20	75.450	76.950	74.700	76.460	67.443	21,378
2023-11-17	73.575	75.450	73.200	74.895	66.063	18,682
2023-11-16	75.150	75.150	73.205	73.685	64.995	162,439
2023-11-15	73.850	77.450	73.850	75.650	66.728	186,938
2023-11-14	72.650	73.700	72.650	72.951	64.348	18,575
2023-11-13	73.100	73.400	71.900	71.950	63.465	9,425
2023-11-10	74.000	74.000	72.547	74.000	65.273	134,737
2023-11-09	72.525	73.805	71.600	72.650	64.082	25,443
2023-11-08	72.675	73.107	72.250	72.648	64.080	45,680
2023-11-07	72.350	73.000	71.850	72.068	63.568	26,011
2023-11-06	74.250	74.500	72.500	72.846	64.255	18,815
2023-11-03	72.725	73.650	72.650	72.657	64.089	67,973
2023-11-02	71.500	73.100	71.500	72.244	63.724	492,354
2023-11-01	70.350	70.693	69.250	70.693	62.356	43,564
2023-10-31	70.000	70.000	69.100	69.566	61.362	24,753
2023-10-30	67.200	69.700	67.100	68.694	60.593	23,516
2023-10-27	67.775	68.300	66.900	67.301	59.364	48,591
2023-10-26	68.200	68.600	66.650	67.580	59.610	27,869
2023-10-25	74.000	74.000	67.700	68.482	60.406	62,430
2023-10-24	77.675	77.850	76.550	77.579	68.430	10,848
2023-10-23	76.675	77.253	75.850	76.563	67.533	9,132
2023-10-20	77.725	78.150	76.300	76.962	67.886	20,397
2023-10-19	78.725	79.550	78.000	78.640	69.366	18,935
2023-10-18	79.575	80.100	78.005	78.053	68.848	14,657
2023-10-17	80.450	81.200	79.350	79.483	70.109	11,626
2023-10-16	81.750	81.750	80.350	80.805	71.275	10,834
2023-10-13	84.300	84.900	82.550	83.001	73.213	54,978
2023-10-12	83.925	85.050	83.450	83.913	74.016	27,157
2023-10-11	82.825	83.900	81.394	83.460	73.618	53,858
2023-10-10	79.775	82.050	79.600	81.517	71.903	9,578
2023-10-09	81.150	81.950	78.905	80.639	71.129	480,365
2023-10-06	81.100	81.855	80.400	80.806	71.276	19,269
2023-10-05	80.700	81.700	80.700	81.066	71.505	22,540
2023-10-04	79.350	79.350	78.500	78.884	69.581	4,586
2023-10-03	80.850	80.850	79.050	79.558	70.175	507,864
2023-10-02	80.600	82.150	80.600	81.584	71.962	23,766
2023-09-29	79.300	80.800	79.300	80.344	70.869	50,815
2023-09-28	77.625	78.755	76.850	77.553	68.407	877,946
2023-09-27	77.575	78.900	77.550	78.044	68.840	13,743
2023-09-26	78.400	78.700	77.945	78.650	69.375	12,651
2023-09-25	79.250	79.345	77.850	79.267	69.919	21,453
2023-09-22	79.100	79.550	78.800	79.111	69.781	24,375
2023-09-21	78.725	79.350	78.300	79.000	69.683	15,954
2023-09-20	77.900	79.400	77.900	77.950	68.757	18,757
2023-09-19	77.825	78.700	77.500	78.117	68.905	11,293
2023-09-18	77.875	78.650	76.900	78.362	69.120	31,877
2023-09-15	80.825	81.200	78.450	78.811	69.517	13,778
2023-09-14	80.575	80.700	79.850	80.259	70.794	20,652
2023-09-13	79.800	80.650	79.800	80.210	70.750	12,375
2023-09-12	81.100	81.100	79.650	79.820	70.406	18,324
2023-09-11	81.050	81.350	79.900	80.635	71.125	43,417
2023-09-08	81.550	81.550	80.150	80.873	71.335	9,229
2023-09-07	83.300	84.250	81.348	81.682	72.049	95,317
2023-09-06	83.600	83.600	82.300	83.050	73.256	69,534
2023-09-05	82.400	83.650	80.700	82.741	72.983	23,899
2023-09-04	80.750	82.100	80.750	81.740	72.100	11,915
2023-09-01	78.400	81.150	77.850	80.053	70.612	64,045
2023-08-31	74.775	78.000	74.550	74.793	65.972	59,550

← NewerPage 13 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.