Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	106.30	108.10	106.10	107.31	94.655	15,307
2023-06-01	106.30	106.90	104.20	105.49	93.049	17,250
2023-05-31	104.03	106.10	103.40	104.69	92.343	8,523
2023-05-30	107.05	107.20	104.90	105.41	92.979	22,369
2023-05-26	108.20	108.20	107.20	107.82	95.106	4,834
2023-05-25	109.60	109.60	108.39	108.39	95.610	15,679
2023-05-24	111.10	111.10	109.21	109.21	96.331	6,358
2023-05-23	115.05	115.60	112.50	113.41	100.04	6,257
2023-05-22	114.50	115.10	114.50	114.59	101.07	11,003
2023-05-19	114.50	115.60	114.40	115.19	101.60	15,720
2023-05-17	113.31	115.50	113.31	113.31	99.948	5,908
2023-05-16	115.85	115.90	114.61	114.69	101.16	15,487
2023-05-15	116.90	116.90	115.40	115.45	101.84	10,187
2023-05-12	115.15	116.50	115.00	115.11	101.53	6,456
2023-05-11	113.90	115.20	113.90	114.79	101.25	11,632
2023-05-10	112.20	113.30	112.00	112.11	98.884	19,655
2023-05-09	110.70	111.20	109.20	110.80	97.736	357,633
2023-05-05	115.25	115.40	111.50	112.41	99.154	271,850
2023-05-04	114.90	115.60	113.50	114.73	101.20	112,505
2023-05-03	119.05	119.50	113.90	115.32	101.72	171,587
2023-05-02	121.30	121.30	120.00	120.22	106.05	13,826
2023-04-28	123.70	124.70	123.70	124.49	106.84	13,019
2023-04-27	124.10	124.70	122.90	123.81	106.26	4,023
2023-04-26	124.50	124.52	122.70	124.52	106.87	872,313
2023-04-25	125.40	125.40	123.90	125.20	107.45	521,218
2023-04-24	124.70	125.60	124.60	125.11	107.37	504,640
2023-04-21	125.05	125.60	123.40	125.24	107.48	505,669
2023-04-20	124.30	124.30	122.60	123.87	106.31	31,718
2023-04-19	124.40	125.20	124.00	124.28	106.66	17,787
2023-04-18	125.75	125.80	123.30	124.33	106.71	416,063
2023-04-17	125.15	126.00	124.00	124.99	107.27	8,548
2023-04-14	121.80	125.60	121.80	123.97	106.40	8,320
2023-04-13	120.20	121.11	119.30	120.38	103.31	12,030
2023-04-12	120.50	122.20	119.20	120.44	103.36	9,194
2023-04-11	119.05	121.40	117.80	120.69	103.58	12,506
2023-04-06	120.10	122.00	116.30	118.05	101.31	17,766
2023-04-05	122.80	123.50	120.00	122.09	104.78	874,778
2023-04-04	121.10	125.10	121.10	122.83	105.41	91,331
2023-04-03	117.25	122.20	117.00	121.35	104.15	16,086
2023-03-31	116.00	117.40	115.80	116.65	100.11	9,655
2023-03-30	113.25	116.19	113.00	116.19	99.715	3,009
2023-03-29	113.00	113.00	112.40	113.00	96.979	846
2023-03-28	114.10	114.10	112.00	113.62	97.514	28,775
2023-03-27	112.30	114.20	112.30	113.81	97.674	19,064
2023-03-24	113.45	113.50	111.80	112.25	96.332	14,789
2023-03-23	112.76	113.60	112.76	112.76	96.769	4,816
2023-03-22	112.50	113.90	112.50	113.27	97.208	14,850
2023-03-21	113.70	115.50	113.70	114.29	98.085	6,961
2023-03-20	109.85	112.90	109.20	112.15	96.246	12,241
2023-03-17	112.40	112.40	110.50	111.97	96.093	8,622
2023-03-16	111.55	113.20	110.50	112.35	96.419	12,579
2023-03-15	113.30	113.30	110.29	110.29	94.652	13,144
2023-03-14	109.55	114.00	109.50	113.29	97.229	601,541
2023-03-13	111.65	112.10	108.90	110.19	94.567	16,181
2023-03-10	110.70	112.40	110.70	111.58	95.757	35,403
2023-03-09	114.50	114.50	112.00	112.88	96.878	33,215
2023-03-08	115.00	115.00	114.20	114.51	98.276	8,988
2023-03-07	116.00	116.40	115.20	116.14	99.676	21,452
2023-03-06	117.00	117.00	115.80	116.09	99.630	22,250
2023-03-03	116.50	117.10	116.50	116.75	100.19	7,227

← NewerPage 15 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.