Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	113.40	115.15	113.40	114.72	95.288	406,412
2022-03-10	112.70	114.00	111.80	113.31	94.118	25,343
2022-03-09	110.60	113.60	110.60	112.33	93.303	27,970
2022-03-08	107.10	110.39	107.10	109.21	90.712	27,964
2022-03-07	107.45	108.10	102.70	106.20	88.211	25,450
2022-03-04	109.45	110.50	107.20	107.96	89.673	22,369
2022-03-03	114.20	114.20	110.60	112.82	93.707	13,862
2022-03-02	111.85	114.20	111.60	113.50	94.275	27,927
2022-03-01	114.70	115.60	112.00	112.90	93.774	78,079
2022-02-28	110.90	115.70	110.90	112.42	93.374	31,749
2022-02-25	112.50	112.50	109.00	111.59	92.685	63,557
2022-02-24	109.55	111.70	108.90	110.80	92.032	30,533
2022-02-23	112.50	114.40	112.20	112.93	93.799	37,680
2022-02-22	112.40	114.80	110.00	113.70	94.441	45,264
2022-02-21	116.20	116.20	112.00	113.28	94.089	64,446
2022-02-18	116.50	117.30	114.60	116.54	96.804	83,757
2022-02-17	118.90	119.20	116.19	116.20	96.517	77,642
2022-02-16	125.05	126.90	118.40	124.61	103.50	70,747
2022-02-15	115.65	119.90	113.80	118.60	98.512	86,236
2022-02-14	110.30	110.30	108.40	109.80	91.202	15,400
2022-02-11	113.70	113.70	112.20	112.66	93.576	25,617
2022-02-10	115.50	115.50	112.90	115.29	95.764	12,654
2022-02-09	113.05	115.20	113.00	115.20	95.687	20,007
2022-02-08	111.15	112.00	110.00	110.53	91.807	10,027
2022-02-07	113.10	113.10	110.60	111.80	92.866	16,625
2022-02-04	114.50	115.30	112.29	112.50	93.441	45,283
2022-02-03	114.80	114.80	113.30	113.43	94.217	10,283
2022-02-02	113.50	115.40	113.50	114.61	95.199	25,088
2022-02-01	113.15	113.20	111.70	112.71	93.619	34,652
2022-01-31	111.30	111.30	108.70	109.84	91.232	18,420
2022-01-28	108.30	108.30	107.40	108.20	89.873	14,228
2022-01-27	108.30	108.30	106.40	107.98	89.691	26,469
2022-01-26	108.10	109.70	106.90	108.33	89.983	40,224
2022-01-25	108.70	110.50	107.00	107.00	88.876	55,698
2022-01-24	113.65	113.70	108.50	109.00	90.540	38,874
2022-01-21	115.65	115.90	113.40	114.10	94.773	26,327
2022-01-20	116.80	117.30	116.26	116.68	96.916	18,010
2022-01-19	114.00	117.60	114.00	116.90	97.098	21,783
2022-01-18	117.05	117.20	114.09	114.11	94.783	124,188
2022-01-17	117.05	118.30	114.50	117.01	97.189	9,117
2022-01-14	119.05	120.80	116.20	118.55	98.469	42,799
2022-01-13	122.60	122.60	120.80	121.82	101.19	15,814
2022-01-12	121.85	122.00	120.30	121.15	100.63	25,708
2022-01-11	120.70	120.80	118.80	120.50	100.09	23,232
2022-01-10	125.45	126.30	119.30	123.09	102.24	49,903
2022-01-07	129.00	129.00	125.00	126.00	104.66	16,021
2022-01-05	128.70	129.30	128.30	128.60	106.82	2,099
2022-01-04	128.60	130.40	128.60	129.45	107.53	30,950
2021-12-30	127.75	128.00	126.80	127.00	105.49	9,840
2021-12-29	128.50	128.70	127.30	128.31	106.58	24,172
2021-12-23	122.90	123.90	122.40	123.71	102.75	17,629
2021-12-22	121.45	122.50	121.20	121.78	101.16	18,979
2021-12-21	119.85	121.90	119.60	121.80	101.17	8,288
2021-12-20	118.40	119.70	117.40	118.74	98.627	51,992
2021-12-17	120.30	120.30	118.10	120.00	99.674	21,717
2021-12-16	120.30	121.90	120.30	120.91	100.43	20,579
2021-12-15	120.50	122.00	119.10	120.00	99.670	28,120
2021-12-14	121.55	123.40	120.44	120.44	100.04	37,210
2021-12-13	124.40	125.00	123.00	124.08	103.06	305,642
2021-12-10	124.00	124.80	123.30	123.95	102.96	82,865

← NewerPage 20 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.