Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	117.50	117.50	116.00	117.20	100.58	34,799
2023-03-01	118.60	118.80	116.90	117.21	100.59	6,388
2023-02-28	118.30	118.50	117.00	118.50	101.70	14,323
2023-02-27	116.40	118.60	115.80	118.00	101.27	12,886
2023-02-24	117.05	117.20	115.60	116.30	99.811	16,633
2023-02-23	115.79	117.40	115.79	115.79	99.372	36,658
2023-02-22	117.10	117.10	114.70	115.88	99.454	896,906
2023-02-21	119.35	119.70	116.70	116.79	100.23	16,789
2023-02-20	119.75	120.50	119.50	119.50	102.55	14,586
2023-02-17	118.20	119.70	118.10	118.60	101.79	783,299
2023-02-16	122.60	122.90	118.70	120.49	103.41	75,877
2023-02-15	120.30	123.60	120.30	122.44	105.08	96,753
2023-02-14	119.65	126.90	118.90	120.68	103.57	60,789
2023-02-13	117.75	119.10	117.50	118.42	101.63	35,833
2023-02-10	117.80	117.80	115.90	116.87	100.30	21,051
2023-02-09	119.15	119.30	118.00	118.41	101.62	1,896
2023-02-08	119.45	119.60	118.30	118.71	101.88	14,868
2023-02-07	118.20	119.30	118.20	118.20	101.44	20,982
2023-02-06	119.35	119.50	117.30	118.06	101.32	7,980
2023-02-03	119.05	120.00	118.40	119.66	102.70	46,948
2023-02-02	116.70	120.30	116.60	119.37	102.45	21,253
2023-02-01	116.10	117.70	116.10	116.60	100.07	14,267
2023-01-31	114.80	116.00	114.80	115.05	98.735	10,656
2023-01-30	114.30	115.20	113.50	114.69	98.434	19,355
2023-01-27	115.55	116.20	114.60	115.55	99.172	18,258
2023-01-26	114.50	115.30	113.50	114.18	97.989	11,968
2023-01-25	115.35	116.30	113.50	115.60	99.211	21,833
2023-01-24	116.90	117.10	115.20	116.11	99.650	13,619
2023-01-23	115.20	116.70	115.20	116.60	100.07	7,776
2023-01-20	113.75	114.70	112.90	114.10	97.923	6,131
2023-01-19	112.80	114.00	112.20	113.69	97.575	22,839
2023-01-18	113.75	115.20	113.30	113.66	97.541	13,907
2023-01-17	113.45	114.40	112.60	113.31	97.246	3,194
2023-01-16	110.70	113.60	110.60	113.04	97.014	13,955
2023-01-13	110.00	110.50	109.70	109.92	94.339	5,174
2023-01-12	109.05	111.70	107.90	110.49	94.824	7,611
2023-01-11	108.90	110.10	107.90	108.33	92.973	16,293
2023-01-10	111.35	111.50	107.20	108.98	93.528	102,395
2023-01-09	113.85	115.40	113.50	114.40	98.181	12,393
2023-01-05	113.20	113.20	112.30	112.71	96.729	6,988
2023-01-04	113.05	113.80	111.90	112.96	96.942	9,304
2023-01-03	112.60	113.54	111.90	112.51	96.559	27,783
2022-12-30	112.20	113.70	111.20	111.40	95.606	9,922
2022-12-29	110.50	113.30	110.50	113.11	97.071	15,984
2022-12-28	112.50	112.50	110.90	111.01	95.272	12,189
2022-12-23	109.55	110.70	109.10	110.13	94.514	22,080
2022-12-22	110.10	110.10	109.20	109.37	93.865	47,074
2022-12-21	107.70	109.11	107.70	109.11	93.641	4,849
2022-12-20	106.90	108.10	105.90	106.68	91.555	28,512
2022-12-19	108.00	109.30	106.70	106.85	91.704	28,349
2022-12-16	107.15	108.80	106.50	107.75	92.470	117,766
2022-12-15	110.90	110.90	106.20	106.86	91.711	6,543
2022-12-14	109.25	113.10	108.90	110.66	94.974	28,039
2022-12-13	108.30	111.00	108.00	110.37	94.720	21,817
2022-12-12	106.90	108.30	106.90	108.00	92.688	39,121
2022-12-09	104.43	107.20	104.30	107.00	91.830	10,861
2022-12-08	105.50	105.50	104.00	104.60	89.770	8,985
2022-12-07	105.80	105.80	104.60	104.70	89.856	18,607
2022-12-06	106.70	106.70	105.10	105.10	90.199	62,903
2022-12-05	107.45	108.00	105.50	107.50	92.259	85,093

← NewerPage 16 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.