Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	76.050	76.100	74.500	74.823	65.998	15,967
2023-08-29	75.525	76.150	74.950	74.961	66.121	438,233
2023-08-25	73.050	76.150	72.700	74.958	66.118	14,580
2023-08-24	74.100	74.800	72.350	72.400	63.862	2,874
2023-08-23	74.150	74.700	73.550	73.617	64.935	46,292
2023-08-22	74.100	74.900	72.950	74.276	65.517	18,321
2023-08-21	75.500	75.500	74.000	74.757	65.941	5,622
2023-08-18	75.675	75.750	75.050	75.318	66.435	13,938
2023-08-17	77.625	77.700	76.250	76.342	67.339	11,028
2023-08-16	77.825	78.300	77.550	77.661	68.502	13,573
2023-08-15	79.850	79.850	77.450	78.038	68.835	17,279
2023-08-14	80.675	81.050	80.250	80.392	70.911	7,624
2023-08-11	81.550	81.550	80.500	81.128	71.561	5,796
2023-08-10	81.450	81.550	81.000	81.225	71.646	9,086
2023-08-09	81.400	81.400	80.750	81.308	71.719	5,654
2023-08-08	82.650	82.650	80.900	81.203	71.626	17,186
2023-08-07	82.650	82.650	81.300	82.002	72.331	9,262
2023-08-04	82.650	82.650	81.200	81.400	71.800	18,016
2023-08-03	81.875	82.350	81.150	81.745	72.104	50,438
2023-08-02	83.100	83.700	82.050	83.198	73.386	39,777
2023-08-01	84.600	84.600	82.800	83.418	73.580	27,940
2023-07-31	85.525	85.550	84.650	84.815	74.813	11,383
2023-07-28	85.450	85.750	84.800	85.084	75.050	11,047
2023-07-27	85.450	85.850	85.450	85.742	75.630	6,908
2023-07-26	85.400	86.050	85.200	85.756	75.642	868,937
2023-07-25	86.400	86.500	85.300	85.632	75.533	11,378
2023-07-24	86.150	86.900	86.150	86.376	76.189	14,794
2023-07-21	86.000	86.100	85.050	85.543	75.454	9,546
2023-07-20	85.525	85.900	85.050	85.488	75.406	9,629
2023-07-19	86.200	86.700	85.600	85.851	75.726	447,828
2023-07-18	84.250	85.700	83.850	85.127	75.087	57,351
2023-07-17	84.675	85.950	81.850	84.536	74.566	82,686
2023-07-14	92.803	92.803	84.250	87.241	76.953	201,059
2023-07-13	102.20	102.20	100.90	101.61	89.630	6,860
2023-07-12	100.50	102.20	99.550	100.56	88.699	13,495
2023-07-11	99.750	99.750	99.100	99.735	87.973	12,471
2023-07-10	99.650	100.10	99.250	99.798	88.028	12,559
2023-07-07	99.275	100.70	99.050	100.26	88.437	20,543
2023-07-06	100.40	100.80	99.300	99.515	87.779	7,487
2023-07-05	101.75	101.90	100.30	100.82	88.930	11,900
2023-07-04	102.20	102.70	100.80	101.71	89.715	11,765
2023-07-03	103.90	103.90	102.40	102.40	90.320	8,081
2023-06-30	103.00	104.50	103.00	103.61	91.387	10,772
2023-06-29	101.90	102.71	101.90	102.71	90.597	4,960
2023-06-28	101.53	101.90	100.30	101.56	89.579	9,968
2023-06-27	99.600	100.90	99.600	100.60	88.732	20,308
2023-06-26	98.450	100.00	98.450	98.894	87.231	5,090
2023-06-22	100.90	101.00	99.750	100.12	88.311	9,412
2023-06-21	101.63	102.10	101.20	101.76	89.761	19,097
2023-06-20	104.03	104.60	102.40	102.77	90.653	15,756
2023-06-19	101.63	103.80	101.30	101.95	89.926	4,327
2023-06-16	102.60	103.10	101.70	102.12	90.078	17,332
2023-06-15	102.80	104.00	102.80	103.00	90.853	22,178
2023-06-14	104.20	104.30	103.50	103.80	91.559	14,623
2023-06-13	105.00	105.00	103.70	104.25	91.957	7,951
2023-06-12	105.35	106.00	104.70	105.43	92.996	68,400
2023-06-09	105.80	105.80	104.60	105.19	92.784	30,073
2023-06-08	106.40	106.40	105.40	105.79	93.313	4,193
2023-06-07	107.15	107.70	106.30	107.09	94.459	29,541
2023-06-05	108.40	108.50	107.30	107.85	95.128	8,267

← NewerPage 14 of 21 · 1,241 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.