Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	98.100	98.100	96.400	97.525	93.725	59,998
2026-04-27	98.125	99.250	97.900	98.225	94.398	53,286
2026-04-24	98.675	99.481	98.100	98.801	94.942	28,349
2026-04-23	99.600	99.600	98.200	98.650	94.797	11,872
2026-04-22	101.20	101.20	99.300	99.623	95.732	2,032,418
2026-04-21	102.50	102.50	101.50	101.50	97.536	8,834
2026-04-20	103.30	103.30	102.00	102.75	98.739	20,358
2026-04-17	104.80	104.90	104.30	104.67	100.58	30,911
2026-04-16	104.60	105.50	104.50	104.77	100.68	9,577
2026-04-15	104.90	105.10	104.10	104.80	100.71	283,668
2026-04-14	104.50	105.20	103.70	105.20	101.09	3,201
2026-04-13	104.60	105.70	104.10	104.77	100.67	85,747
2026-04-10	103.83	105.30	103.57	103.57	99.522	990,409
2026-04-09	104.23	104.47	103.90	104.38	100.31	29,562
2026-04-08	103.93	104.70	102.90	104.50	100.42	35,095
2026-04-07	101.08	102.10	99.900	101.65	97.679	38,912
2026-04-02	100.90	100.90	99.900	100.35	96.433	19,412
2026-04-01	99.825	101.70	99.800	100.82	96.885	335,937
2026-03-31	98.500	99.425	98.300	98.500	94.653	1,185
2026-03-30	96.627	98.500	96.627	96.627	92.853	4,801
2026-03-27	97.700	97.700	96.400	97.071	93.280	35,483
2026-03-26	97.000	98.200	97.000	97.652	93.838	70,410
2026-03-25	97.375	97.500	97.100	97.299	93.499	3,836
2026-03-24	97.100	97.100	96.499	96.499	92.730	3,368
2026-03-23	95.250	98.125	94.250	95.508	91.777	60,797
2026-03-20	100.30	100.30	96.750	96.800	93.019	2,721
2026-03-19	100.90	100.90	99.300	100.32	96.398	60,112
2026-03-18	102.23	102.40	101.60	102.40	98.401	275,675
2026-03-17	101.90	102.60	101.90	102.04	98.053	299,080
2026-03-16	102.60	102.60	101.70	102.32	98.322	48,806
2026-03-13	103.73	104.80	103.20	103.73	99.683	23,512
2026-03-12	104.00	104.40	103.90	104.38	100.30	66,255
2026-03-11	102.40	104.90	102.40	104.30	100.23	21,599
2026-03-10	101.10	103.20	101.10	102.71	98.698	959,469
2026-03-09	99.825	101.00	99.825	100.36	96.441	30,534
2026-03-06	103.53	103.80	101.90	103.20	99.169	19,051
2026-03-05	102.50	103.80	102.15	102.85	98.833	53,861
2026-03-04	100.88	102.70	100.34	102.10	98.112	6,947
2026-03-03	101.93	102.00	99.500	99.500	95.614	605,012
2026-03-02	104.25	104.25	102.50	103.49	99.445	46,419
2026-02-27	106.90	106.90	104.70	105.63	101.51	14,698
2026-02-26	106.90	107.40	106.60	106.60	102.44	33,835
2026-02-25	108.00	108.00	107.05	107.10	102.92	116,639
2026-02-24	105.85	108.30	105.50	105.80	101.67	26,467
2026-02-23	105.25	106.20	105.25	105.74	101.61	16,568
2026-02-20	104.60	105.60	104.60	105.07	100.96	6,127
2026-02-19	102.03	104.20	100.80	103.32	99.284	16,755
2026-02-18	99.525	104.00	99.300	102.20	98.205	167,041
2026-02-17	94.200	94.650	91.450	93.000	89.368	36,790
2026-02-16	94.300	94.414	93.525	93.768	90.105	15,647
2026-02-13	92.775	95.075	92.775	94.486	90.795	113,862
2026-02-12	91.525	93.700	91.400	92.655	89.036	24,938
2026-02-11	92.200	92.200	90.975	91.115	87.557	14,063
2026-02-10	93.300	93.300	92.950	93.206	89.566	6,715
2026-02-09	92.900	93.400	92.900	93.111	89.474	8,027
2026-02-06	91.350	92.100	90.500	91.367	87.799	306,207
2026-02-05	90.650	91.500	90.650	91.015	87.460	24,230
2026-02-04	88.600	91.250	88.600	88.656	85.193	9,910
2026-02-03	88.725	88.800	88.150	88.265	84.817	41,780
2026-02-02	87.925	88.850	87.650	88.287	84.839	8,069

← NewerPage 3 of 5 · 249 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.