Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	97.825	98.500	96.550	96.953	83.208	6,824
2022-09-07	95.300	97.050	95.300	96.037	82.421	11,927
2022-09-06	95.000	96.150	95.000	95.650	82.089	6,661
2022-09-05	94.150	95.400	93.900	94.447	81.057	12,840
2022-09-02	93.350	95.800	93.150	95.760	82.183	7,973
2022-09-01	94.850	94.850	92.568	92.568	79.444	14,971
2022-08-31	97.750	97.950	95.450	96.710	82.998	6,853
2022-08-30	96.775	97.400	96.494	96.494	82.813	2,746
2022-08-26	98.500	99.100	97.200	97.804	83.937	7,289
2022-08-25	97.825	98.500	97.050	97.603	83.765	12,826
2022-08-24	97.950	97.950	95.900	97.735	83.878	3,230
2022-08-23	98.000	98.850	96.400	97.374	83.569	18,110
2022-08-22	101.53	102.70	97.100	99.090	85.041	8,679
2022-08-19	98.575	99.150	98.000	98.540	84.569	5,467
2022-08-18	97.625	98.143	97.050	98.100	84.192	3,871
2022-08-17	96.650	97.800	96.650	96.800	83.076	1,929
2022-08-16	97.965	99.100	97.965	98.512	84.545	2,192
2022-08-15	98.650	99.750	98.650	99.000	84.964	10,493
2022-08-12	97.750	99.550	97.750	99.293	85.215	22,135
2022-08-11	96.950	98.250	96.950	97.820	83.951	8,573
2022-08-10	94.100	96.050	93.450	95.700	82.132	22,793
2022-08-09	94.725	95.400	94.200	95.041	81.566	414,094
2022-08-08	94.587	95.600	94.587	95.388	81.864	7,212
2022-08-05	97.600	97.600	94.600	97.303	83.508	7,525
2022-08-04	96.431	98.000	96.431	97.443	83.628	172,984
2022-08-03	96.000	97.357	95.450	97.246	83.458	4,517
2022-08-02	97.400	97.400	95.369	95.606	82.051	6,528
2022-08-01	100.58	102.90	98.000	98.269	84.337	62,284
2022-07-29	101.70	102.70	101.70	102.50	87.968	6,480
2022-07-28	100.00	101.10	100.00	101.10	86.766	3,827
2022-07-27	98.650	100.20	98.650	99.225	85.157	13,359
2022-07-26	100.70	100.70	98.450	99.341	85.257	6,414
2022-07-25	101.50	101.50	100.55	101.19	86.843	4,225
2022-07-22	100.68	102.10	100.60	101.41	87.029	10,270
2022-07-21	99.400	100.40	99.400	100.02	85.841	9,404
2022-07-20	99.040	101.00	99.040	99.050	85.007	19,853
2022-07-19	98.100	99.550	97.400	99.191	85.128	18,426
2022-07-18	97.150	98.650	96.900	98.190	84.269	47,908
2022-07-15	94.775	98.950	93.000	98.856	84.841	25,030
2022-07-14	96.500	97.650	95.800	96.900	83.162	6,800
2022-07-13	97.700	97.700	96.450	97.242	83.455	7,269
2022-07-12	95.850	98.100	95.850	97.878	84.001	5,631
2022-07-11	97.200	97.200	95.800	96.459	82.783	5,451
2022-07-08	95.100	97.100	95.100	96.850	83.119	3,906
2022-07-07	95.550	96.147	94.900	95.604	82.049	7,090
2022-07-06	92.900	94.300	92.900	93.807	80.507	7,143
2022-07-05	91.400	93.250	91.150	91.638	78.645	13,704
2022-07-04	90.450	92.450	90.450	91.859	78.835	10,411
2022-07-01	88.400	92.000	88.400	91.200	78.270	38,039
2022-06-30	89.750	89.750	88.550	89.254	76.600	20,238
2022-06-29	90.000	91.400	89.906	90.920	78.030	19,801
2022-06-28	88.675	90.450	87.800	90.450	77.626	55,782
2022-06-27	88.200	88.300	86.900	87.469	75.067	17,927
2022-06-23	88.850	88.850	86.950	87.236	74.868	22,406
2022-06-22	87.575	88.700	86.100	87.739	75.299	25,757
2022-06-21	87.925	88.950	86.450	88.172	75.671	16,469
2022-06-20	87.500	87.500	86.250	86.662	74.375	5,816
2022-06-17	87.700	87.700	85.400	87.700	75.266	14,420
2022-06-16	88.625	88.750	84.750	85.115	73.048	13,081
2022-06-15	86.825	87.500	86.050	86.530	74.262	6,866

← NewerPage 18 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.