Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	85.825	87.900	85.450	85.941	73.757	68,902
2022-06-13	87.875	88.200	86.750	87.193	74.831	29,812
2022-06-10	91.450	91.550	89.050	89.725	77.004	46,468
2022-06-09	91.625	93.100	91.550	92.621	79.489	34,915
2022-06-08	92.700	92.700	92.050	92.284	79.200	9,036
2022-06-07	91.850	91.850	90.700	91.180	78.253	14,534
2022-06-01	94.525	94.700	91.750	93.678	80.397	56,368
2022-05-31	93.200	94.800	92.500	93.860	80.553	56,098
2022-05-30	93.875	94.600	92.700	93.510	80.252	34,548
2022-05-27	89.650	93.100	89.650	92.900	79.729	34,401
2022-05-25	90.200	90.550	88.700	89.197	76.551	49,075
2022-05-24	91.100	91.600	89.450	89.743	77.019	19,292
2022-05-23	93.250	93.450	91.050	92.362	79.267	53,702
2022-05-20	90.725	92.450	90.590	90.590	77.747	39,070
2022-05-19	90.000	90.000	87.650	88.599	76.038	75,697
2022-05-18	90.769	90.769	89.500	90.769	77.900	26,568
2022-05-17	90.925	93.050	90.900	91.950	78.914	4,987
2022-05-16	91.050	91.750	89.200	89.902	77.156	28,470
2022-05-13	88.525	91.100	88.450	90.900	78.012	48,714
2022-05-12	86.875	88.450	86.350	87.039	74.698	28,499
2022-05-11	87.250	88.500	86.450	88.005	75.528	72,740
2022-05-10	85.675	88.500	85.000	85.000	72.949	51,673
2022-05-09	88.327	88.327	85.900	86.985	74.653	31,408
2022-05-06	90.350	90.650	87.950	88.500	75.953	21,368
2022-05-05	94.400	95.850	92.700	93.259	77.463	55,737
2022-05-04	97.500	97.500	93.200	94.757	78.707	53,893
2022-05-03	96.775	97.650	94.350	97.650	81.110	18,653
2022-04-29	101.60	101.60	100.10	100.47	83.452	42,539
2022-04-28	101.00	101.00	99.050	100.60	83.560	61,071
2022-04-27	99.750	100.80	98.850	100.67	83.620	14,694
2022-04-26	102.50	103.00	99.050	101.81	84.563	16,599
2022-04-25	101.40	103.60	101.40	102.71	85.315	379,660
2022-04-22	104.40	106.20	104.40	104.97	87.193	24,302
2022-04-21	104.40	107.30	104.40	106.69	88.619	20,989
2022-04-20	102.30	104.20	102.30	103.57	86.026	22,829
2022-04-19	102.80	102.80	100.90	101.49	84.299	10,998
2022-04-14	102.78	103.40	102.50	103.00	85.553	29,573
2022-04-13	102.10	102.10	100.10	102.10	84.806	17,348
2022-04-12	99.150	102.10	97.979	100.75	83.684	38,638
2022-04-11	102.80	103.20	99.150	100.10	83.147	98,359
2022-04-08	105.20	105.20	102.70	103.23	85.748	33,370
2022-04-07	107.15	108.20	104.20	105.21	87.386	22,817
2022-04-06	107.45	107.50	105.30	105.50	87.633	18,007
2022-04-05	112.00	112.90	107.90	109.47	90.930	31,284
2022-04-04	111.05	113.00	111.00	112.90	93.776	127,213
2022-04-01	109.05	112.10	108.60	110.17	91.511	29,939
2022-03-31	109.70	109.70	108.00	108.50	90.122	8,474
2022-03-30	111.85	111.90	109.00	109.79	91.190	47,939
2022-03-29	112.80	112.80	111.10	112.32	93.294	55,443
2022-03-28	111.05	112.10	111.00	111.59	92.685	26,957
2022-03-25	110.90	112.10	110.00	110.57	91.841	9,805
2022-03-24	113.90	113.90	111.30	111.93	92.975	17,826
2022-03-23	113.05	114.80	112.90	114.48	95.092	11,428
2022-03-22	115.70	115.70	113.70	114.64	95.219	29,095
2022-03-21	117.05	117.10	115.00	115.29	95.763	20,905
2022-03-18	116.20	116.60	115.90	116.40	96.684	23,234
2022-03-17	116.00	117.30	115.58	115.95	96.311	20,002
2022-03-16	116.10	116.40	114.20	115.81	96.191	11,132
2022-03-15	116.20	117.10	113.10	113.56	94.328	32,653
2022-03-14	118.40	118.40	115.60	116.73	96.954	31,028

← NewerPage 19 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.