Bravida Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 123.70 | 125.10 | 123.70 | 124.41 | 103.34 | 14,035 |
| 2021-12-08 | 124.40 | 125.60 | 123.40 | 123.61 | 102.67 | 3,627 |
| 2021-12-07 | 124.20 | 124.96 | 124.10 | 124.69 | 103.57 | 13,086 |
| 2021-12-06 | 123.35 | 124.20 | 121.40 | 122.11 | 101.43 | 13,669 |
| 2021-12-03 | 122.20 | 123.40 | 121.10 | 122.72 | 101.93 | 62,431 |
| 2021-12-02 | 122.30 | 122.60 | 120.00 | 121.29 | 100.75 | 26,101 |
| 2021-12-01 | 120.20 | 122.80 | 119.70 | 122.00 | 101.33 | 16,368 |
| 2021-11-30 | 119.55 | 122.50 | 119.10 | 120.67 | 100.23 | 328,353 |
| 2021-11-29 | 119.70 | 121.10 | 119.70 | 120.53 | 100.11 | 33,675 |
| 2021-11-26 | 120.00 | 120.00 | 118.30 | 119.46 | 99.224 | 65,098 |
| 2021-11-25 | 123.20 | 123.20 | 121.42 | 121.89 | 101.24 | 5,671 |
| 2021-11-24 | 123.80 | 123.80 | 121.70 | 123.60 | 102.66 | 7,058 |
| 2021-11-23 | 124.20 | 124.20 | 122.30 | 123.64 | 102.70 | 17,017 |
| 2021-11-22 | 128.80 | 128.80 | 125.90 | 126.37 | 104.97 | 142,084 |
| 2021-11-19 | 128.00 | 128.70 | 126.90 | 128.40 | 106.65 | 86,740 |
| 2021-11-18 | 129.55 | 129.90 | 127.20 | 127.22 | 105.67 | 180,362 |
| 2021-11-17 | 130.00 | 130.71 | 128.02 | 128.02 | 106.34 | 14,531 |
| 2021-11-16 | 127.75 | 129.70 | 126.50 | 126.83 | 105.35 | 15,296 |
| 2021-11-15 | 127.80 | 127.80 | 126.80 | 127.69 | 106.06 | 8,251 |
| 2021-11-12 | 127.80 | 127.80 | 126.80 | 127.28 | 105.72 | 6,798 |
| 2021-11-11 | 125.45 | 126.90 | 125.20 | 125.61 | 104.34 | 11,121 |
| 2021-11-10 | 127.15 | 127.20 | 125.00 | 126.29 | 104.90 | 44,999 |
| 2021-11-09 | 127.35 | 127.40 | 125.96 | 126.97 | 105.46 | 5,202 |
| 2021-11-08 | 127.80 | 127.80 | 126.40 | 127.80 | 106.15 | 11,114 |
| 2021-11-05 | 126.60 | 127.50 | 126.60 | 126.81 | 105.33 | 2,688 |
| 2021-11-04 | 128.30 | 128.30 | 125.80 | 126.90 | 105.40 | 78,950 |
| 2021-11-03 | 126.00 | 129.40 | 126.00 | 128.01 | 106.33 | 12,466 |
| 2021-11-02 | 128.90 | 130.00 | 125.70 | 125.99 | 104.65 | 27,032 |
| 2021-11-01 | 130.10 | 130.90 | 126.30 | 130.51 | 108.41 | 10,228 |
| 2021-10-29 | 126.30 | 130.30 | 125.50 | 128.87 | 107.04 | 224,047 |
| 2021-10-28 | 127.00 | 127.00 | 124.80 | 125.90 | 104.57 | 11,668 |
| 2021-10-27 | 129.15 | 130.40 | 125.10 | 126.70 | 105.24 | 20,467 |
| 2021-10-26 | 126.90 | 133.10 | 126.90 | 127.63 | 106.01 | 8,334 |
| 2021-10-25 | 125.20 | 125.20 | 124.20 | 124.59 | 103.48 | 31,189 |
| 2021-10-22 | 123.35 | 125.30 | 123.00 | 124.41 | 103.34 | 5,240 |
| 2021-10-21 | 121.75 | 124.50 | 121.20 | 123.80 | 102.83 | 30,785 |
| 2021-10-20 | 120.70 | 121.70 | 120.50 | 121.16 | 100.64 | 9,463 |
| 2021-10-19 | 121.75 | 121.80 | 120.40 | 120.78 | 100.32 | 13,552 |
← NewerPage 21 of 21 · 1,238 trading days
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.