Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	105.35	106.80	105.20	106.50	91.401	21,466
2022-12-01	105.85	107.30	105.00	105.80	90.800	121,004
2022-11-30	104.98	106.50	104.89	104.90	90.028	770,051
2022-11-29	107.05	107.20	104.50	106.50	91.399	72,089
2022-11-28	108.10	109.10	106.00	107.10	91.912	147,757
2022-11-25	108.30	109.00	107.50	108.59	93.194	1,856
2022-11-24	108.00	108.90	107.40	108.41	93.042	125,203
2022-11-23	107.55	108.30	106.30	107.40	92.170	42,040
2022-11-22	107.10	107.10	105.60	106.31	91.235	27,111
2022-11-21	105.85	107.00	105.50	105.80	90.804	27,795
2022-11-18	106.50	106.80	104.40	106.33	91.257	25,431
2022-11-17	106.50	106.60	104.10	105.47	90.520	57,625
2022-11-16	106.30	106.70	105.20	105.70	90.715	14,750
2022-11-15	106.90	107.10	104.60	105.09	90.193	40,125
2022-11-14	106.60	106.60	104.90	105.88	90.869	51,878
2022-11-11	107.35	108.00	105.30	106.77	91.631	35,367
2022-11-10	103.83	106.82	101.40	106.39	91.306	31,452
2022-11-09	105.70	105.70	103.40	104.50	89.684	23,525
2022-11-08	103.38	105.80	103.00	104.44	89.636	9,862
2022-11-07	101.85	103.10	101.20	101.65	87.237	21,916
2022-11-04	102.40	102.40	100.90	101.38	87.006	2,884
2022-11-03	103.25	104.10	101.80	102.24	87.748	46,365
2022-11-02	102.90	105.50	102.90	104.24	89.463	8,955
2022-11-01	104.43	106.70	103.40	103.71	89.007	38,671
2022-10-31	103.45	104.20	103.00	103.71	89.008	37,585
2022-10-28	104.60	104.60	101.90	104.17	89.404	7,018
2022-10-27	103.10	105.40	103.10	103.49	88.820	18,858
2022-10-26	99.000	104.20	99.000	100.16	85.955	32,000
2022-10-25	96.350	99.000	96.350	98.072	84.168	28,927
2022-10-24	94.000	96.000	94.000	95.900	82.304	12,995
2022-10-21	94.200	94.200	92.000	93.431	80.185	22,261
2022-10-20	95.000	95.000	92.700	94.441	81.051	15,335
2022-10-19	95.725	96.500	94.350	95.425	81.896	7,892
2022-10-18	96.975	98.050	96.050	96.452	82.777	41,110
2022-10-17	90.000	93.250	89.850	92.541	79.421	24,568
2022-10-14	89.400	91.350	88.650	89.935	77.185	13,396
2022-10-13	88.700	88.700	85.650	86.280	74.047	12,596
2022-10-12	87.250	89.300	84.600	88.159	75.660	20,421
2022-10-11	88.950	88.950	87.050	87.100	74.751	15,395
2022-10-10	88.350	89.050	87.550	88.291	75.773	9,673
2022-10-07	93.100	93.100	88.550	88.550	75.996	9,664
2022-10-06	93.575	93.900	93.244	93.515	80.257	11,321
2022-10-05	94.350	94.450	92.450	92.700	79.557	12,864
2022-10-04	94.200	94.500	93.350	93.776	80.480	15,561
2022-10-03	91.000	94.500	89.700	93.529	80.269	27,861
2022-09-30	91.825	91.850	90.450	91.709	78.707	9,944
2022-09-29	91.725	91.800	89.350	89.914	77.166	17,225
2022-09-28	91.491	91.491	88.650	91.491	78.520	16,502
2022-09-27	91.875	92.000	90.400	90.459	77.634	5,124
2022-09-26	92.150	92.900	90.100	91.168	78.242	9,469
2022-09-23	94.000	94.000	91.100	92.291	79.206	7,318
2022-09-22	93.300	94.100	92.800	93.870	80.561	41,627
2022-09-21	93.675	94.000	92.850	93.777	80.481	15,183
2022-09-20	97.050	97.050	93.781	93.781	80.485	10,674
2022-09-16	97.100	97.100	96.350	97.000	83.248	31,100
2022-09-15	98.500	99.150	97.900	98.258	84.328	7,284
2022-09-14	98.500	99.750	98.450	98.700	84.707	7,181
2022-09-13	102.00	102.00	98.950	100.73	86.449	19,568
2022-09-12	99.850	101.80	99.850	101.50	87.110	19,225
2022-09-09	97.650	99.650	96.650	97.810	83.943	11,008

← NewerPage 17 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.