Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	88.425	88.425	88.150	88.271	84.823	21,701
2026-01-29	89.850	89.850	89.300	89.573	86.075	14,364
2026-01-28	89.875	90.779	89.300	90.432	86.900	59,472
2026-01-27	90.475	90.475	89.650	90.021	86.505	36,418
2026-01-26	92.100	92.100	90.650	90.650	87.110	11,869
2026-01-23	91.400	91.400	90.725	91.400	87.830	1,855
2026-01-22	90.450	91.650	90.450	91.333	87.765	25,372
2026-01-21	89.350	89.350	88.200	88.860	85.389	58,005
2026-01-20	89.300	89.500	88.100	88.938	85.464	5,830
2026-01-19	90.350	90.350	89.200	89.554	86.056	14,722
2026-01-16	90.700	90.700	90.250	90.565	87.028	12,052
2026-01-15	89.000	90.650	89.000	90.130	86.610	12,091
2026-01-14	88.450	88.850	88.250	88.557	85.099	9,372
2026-01-13	88.975	88.975	88.150	88.807	85.338	1,825
2026-01-12	90.225	90.225	88.700	89.800	86.293	23,175
2026-01-09	90.650	90.650	89.850	90.166	86.645	13,976
2026-01-08	90.725	90.725	90.150	90.432	86.900	23,353
2026-01-07	89.150	91.600	89.000	90.790	87.244	316,431
2026-01-05	88.850	88.850	88.398	88.850	85.380	7,411
2026-01-02	89.825	89.850	88.275	88.701	85.237	3,998
2025-12-30	89.575	90.025	89.300	89.834	86.325	10,035
2025-12-29	89.107	90.000	89.107	89.650	86.149	6,296
2025-12-23	88.475	89.200	88.475	88.600	85.140	42,696
2025-12-22	87.725	88.150	86.850	88.150	84.707	10,907
2025-12-19	87.525	87.650	86.950	87.263	83.855	16,563
2025-12-18	87.050	88.100	87.050	87.378	83.966	11,336
2025-12-17	87.825	88.209	87.475	87.569	84.149	7,170
2025-12-16	86.800	87.050	86.800	87.050	83.650	1,984
2025-12-15	86.300	87.000	86.300	86.850	83.458	41,945
2025-12-12	86.400	87.450	86.050	86.150	82.785	84,439
2025-12-11	85.875	86.300	85.600	86.161	82.795	27,681
2025-12-10	85.775	86.400	85.575	85.863	82.509	19,543
2025-12-09	84.725	85.100	84.150	84.969	81.650	43,554
2025-12-08	84.525	84.850	84.050	84.507	81.206	19,819
2025-12-05	83.000	84.425	82.900	83.966	80.686	8,119
2025-12-04	81.350	82.950	81.350	82.471	79.250	21,269
2025-12-03	80.350	80.950	80.100	80.782	77.627	37,664
2025-12-02	81.500	81.500	79.900	80.511	77.366	20,076
2025-12-01	80.875	82.050	80.850	81.850	78.653	974,492
2025-11-28	81.150	81.400	80.050	81.042	77.877	31,655
2025-11-27	81.100	81.700	80.900	81.471	78.289	4,784
2025-11-26	80.850	80.850	80.450	80.450	77.308	16,749
2025-11-25	80.525	80.925	80.000	80.303	77.166	404,358
2025-11-24	80.260	80.400	80.260	80.260	77.126	7,619
2025-11-21	79.300	80.000	79.200	79.401	76.300	46,663
2025-11-20	79.625	80.400	79.600	79.962	76.839	20,194
2025-11-19	79.050	79.600	79.050	79.101	76.011	6,387
2025-11-18	79.250	79.250	78.800	79.191	76.098	2,441
2025-11-17	80.300	80.700	80.000	80.000	76.875	5,824
2025-11-14	80.450	80.450	79.525	79.741	76.627	16,612
2025-11-13	80.875	81.075	80.800	80.862	77.704	5,651
2025-11-12	80.700	80.700	80.300	80.463	77.320	57,169
2025-11-11	80.300	80.525	80.100	80.173	77.042	55,741
2025-11-10	79.875	80.350	79.600	80.079	76.952	43,994
2025-11-07	79.150	79.550	78.800	79.413	76.311	11,341
2025-11-06	79.200	79.200	78.605	78.605	75.535	18,680
2025-11-05	78.800	79.850	78.800	79.302	76.205	75,712
2025-11-04	79.350	79.525	78.850	79.200	76.107	80,652
2025-11-03	81.100	81.100	80.100	80.281	77.145	43,601
2025-10-31	82.100	82.100	80.650	81.992	78.789	4,695

← NewerPage 4 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.