Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	138.80	139.10	138.30	138.80	138.80	25,622
2026-07-22	136.40	139.10	135.90	138.90	138.90	11,878
2026-07-21	135.65	136.70	135.25	136.00	136.00	19,697
2026-07-20	135.65	136.73	135.20	135.88	135.88	82,382
2026-07-17	136.50	136.95	135.40	136.50	136.50	11,465
2026-07-16	136.00	136.90	134.40	135.35	135.35	24,719
2026-07-15	133.35	135.30	131.50	133.35	133.35	87,183
2026-07-14	135.75	135.80	133.60	134.35	134.35	610,203
2026-07-13	127.75	135.30	125.70	131.51	131.51	84,623
2026-07-10	125.15	131.40	124.80	130.10	130.10	156,005
2026-07-09	124.80	125.35	123.60	125.35	125.35	785,250
2026-07-08	125.35	125.35	123.70	125.35	125.35	121,036
2026-07-07	127.50	127.50	125.50	126.53	126.53	27,343
2026-07-06	127.65	127.80	127.00	127.22	127.22	16,121
2026-07-03	124.60	127.70	124.60	126.50	126.50	12,759
2026-07-02	124.90	125.35	124.00	125.35	125.35	48,775
2026-07-01	124.10	125.40	123.25	124.10	124.10	9,297
2026-06-30	124.45	124.45	123.50	123.87	123.87	26,340
2026-06-29	127.65	128.40	126.40	126.75	126.75	50,303
2026-06-26	128.80	129.60	127.90	128.80	128.80	43,354
2026-06-25	127.70	130.00	127.70	130.00	130.00	52,806
2026-06-24	125.55	127.50	125.10	125.55	125.55	23,127
2026-06-23	124.30	125.50	124.10	124.72	124.72	25,764
2026-06-22	123.75	125.50	123.60	124.30	124.30	36,478
2026-06-19	124.90	124.90	124.90	124.90	124.90	0
2026-06-18	123.20	125.00	123.20	124.90	124.90	48,691
2026-06-17	123.05	123.20	122.30	123.05	123.05	56,232
2026-06-16	124.90	124.90	123.00	124.90	124.90	40,238
2026-06-15	125.25	125.80	124.55	125.55	125.55	39,972
2026-06-12	122.60	124.50	122.60	122.60	122.60	196,775
2026-06-11	120.00	121.50	119.60	120.00	120.00	50,710
2026-06-10	118.10	120.50	117.40	120.00	120.00	26,917
2026-06-09	115.85	118.60	114.80	116.97	116.97	451,643
2026-06-08	115.45	116.95	113.20	115.33	115.33	53,522
2026-06-05	110.70	112.90	110.70	112.60	112.60	77,301
2026-06-04	109.60	111.70	109.60	109.85	109.85	96,961
2026-06-03	112.00	112.00	109.85	109.85	109.85	13,900
2026-06-02	112.40	112.80	111.70	112.19	112.19	65,280
2026-06-01	113.10	113.10	111.10	111.98	111.98	26,407
2026-05-29	112.70	113.70	110.80	112.10	112.10	20,064
2026-05-28	112.50	113.10	111.80	112.40	112.40	4,064
2026-05-27	113.35	113.60	111.60	113.15	113.15	107,545
2026-05-26	112.30	113.00	111.99	112.55	112.55	32,625
2026-05-22	113.05	113.25	112.00	113.25	113.25	4,859
2026-05-21	112.80	114.20	112.50	113.75	113.75	55,151
2026-05-20	111.00	114.00	111.00	112.52	112.52	47,710
2026-05-19	111.05	112.55	110.80	112.19	112.19	59,373
2026-05-18	111.05	111.40	110.00	110.48	110.48	77,664
2026-05-15	112.20	112.40	111.20	111.35	111.35	5,815
2026-05-14	110.80	110.80	110.80	110.80	110.80	0
2026-05-13	110.50	111.05	110.25	110.80	110.80	8,889
2026-05-12	110.80	110.80	109.30	110.80	110.80	37,028
2026-05-11	110.80	111.50	110.20	110.60	110.60	46,826
2026-05-08	109.80	110.80	109.80	110.00	110.00	66,457
2026-05-07	112.00	112.00	110.20	111.05	111.05	34,484
2026-05-06	108.90	112.40	108.90	110.70	110.70	68,172
2026-05-05	102.10	108.20	101.70	105.50	105.50	214,748
2026-05-01	94.725	94.725	94.725	94.725	94.725	0
2026-04-30	94.700	95.025	94.700	94.725	94.725	11,423
2026-04-29	94.300	94.350	92.750	92.775	92.775	43,043

← NewerPage 2 of 3 · 127 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.