Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	81.925	82.000	81.600	81.699	78.508	5,110
2025-10-29	82.525	82.800	81.900	82.344	79.128	19,439
2025-10-28	82.400	83.000	81.600	81.932	78.732	17,022
2025-10-27	84.450	84.450	82.500	82.725	79.494	88,941
2025-10-24	88.500	88.500	82.650	84.001	80.720	99,995
2025-10-23	93.775	94.800	93.775	94.800	91.097	5,238
2025-10-22	93.250	93.850	93.075	93.476	89.825	8,743
2025-10-21	93.000	93.600	93.000	93.600	89.944	1,747
2025-10-20	93.200	93.400	92.800	93.000	89.368	66,725
2025-10-17	91.575	93.700	90.500	93.250	89.608	3,246
2025-10-16	92.525	92.850	91.550	92.000	88.407	327
2025-10-15	92.525	93.300	92.150	93.300	89.656	17,426
2025-10-14	92.050	92.600	91.325	92.350	88.743	14,560
2025-10-13	92.875	93.750	92.400	92.598	88.981	18,110
2025-10-10	94.100	94.125	93.000	93.000	89.368	706
2025-10-09	95.150	95.150	93.850	93.900	90.233	11,835
2025-10-08	94.700	95.500	94.700	95.500	91.770	12,320
2025-10-07	94.000	94.750	93.525	93.700	90.040	462
2025-10-06	93.475	93.950	93.475	93.900	90.233	508
2025-10-03	91.100	92.300	91.100	91.766	88.182	4,143
2025-10-02	91.200	91.200	90.500	90.850	87.302	416
2025-10-01	91.700	91.700	90.600	91.400	87.830	2,262
2025-09-30	90.675	91.750	90.100	91.750	88.167	523
2025-09-29	91.925	92.150	90.550	90.995	87.441	1,974
2025-09-26	91.100	91.700	91.100	91.650	88.070	537
2025-09-25	91.200	91.200	90.500	90.700	87.158	496
2025-09-24	92.700	92.700	91.900	91.900	88.311	25,228
2025-09-23	93.050	93.200	93.050	93.050	89.416	238
2025-09-22	92.950	92.950	92.100	92.100	88.503	3,425
2025-09-19	93.625	93.650	93.000	93.350	89.704	10,380
2025-09-18	93.600	94.275	93.600	93.700	90.040	807
2025-09-17	93.400	93.650	93.400	93.400	89.752	1,704
2025-09-16	93.650	93.650	92.300	92.350	88.743	4,325
2025-09-15	93.175	93.850	93.175	93.175	89.536	1,177
2025-09-12	92.575	93.400	92.450	93.100	89.464	249,837
2025-09-11	92.200	92.450	92.200	92.450	88.839	362
2025-09-10	90.750	91.100	90.750	90.775	87.230	4,985
2025-09-09	90.375	90.375	89.900	90.300	86.773	59,431
2025-09-08	90.000	90.250	89.700	90.225	86.701	27,541
2025-09-05	90.150	90.500	90.100	90.127	86.607	2,868
2025-09-04	89.750	90.000	89.750	89.750	86.245	1,559
2025-09-03	89.675	89.850	89.400	89.850	86.341	7,410
2025-09-02	90.107	90.107	89.150	89.836	86.328	4,652
2025-09-01	91.775	91.775	91.400	91.400	87.830	99
2025-08-29	92.050	93.200	92.050	92.650	89.031	2,702
2025-08-28	92.350	93.000	91.725	91.800	88.215	1,171
2025-08-27	92.400	93.400	92.400	92.725	89.103	4,295
2025-08-26	93.250	93.250	91.800	92.450	88.839	32,777
2025-08-22	94.050	95.650	93.900	95.650	91.914	4,315
2025-08-21	94.000	94.100	93.450	93.800	90.136	2,014
2025-08-20	93.300	94.150	93.300	93.336	89.691	2,812
2025-08-19	92.925	93.000	92.850	92.975	89.344	606
2025-08-18	92.500	92.700	92.500	92.537	88.923	724
2025-08-15	92.300	92.700	92.300	92.522	88.908	6,248
2025-08-14	92.450	92.550	91.550	92.011	88.417	39,158
2025-08-13	93.300	93.625	92.549	92.549	88.934	713
2025-08-12	93.100	93.200	92.850	93.125	89.488	1,133
2025-08-11	93.775	93.850	92.750	93.015	89.382	6,757
2025-08-08	92.950	93.500	92.950	92.950	89.320	7,204
2025-08-07	92.600	93.200	92.600	93.150	89.512	348

← NewerPage 5 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.