Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	92.600	93.200	92.600	93.150	89.512	348
2025-08-06	91.775	92.300	91.050	91.050	87.494	2,142
2025-08-05	91.000	91.300	91.000	91.300	87.734	258
2025-08-04	90.850	90.850	89.800	90.800	87.254	10,813
2025-08-01	91.100	91.100	90.700	90.762	87.217	529
2025-07-31	93.050	93.050	91.850	92.300	88.695	6,121
2025-07-30	93.100	93.100	92.400	92.850	89.223	2,290
2025-07-29	92.100	92.800	92.100	92.150	88.551	681
2025-07-28	91.775	92.575	91.225	91.550	87.974	6,377
2025-07-25	91.350	91.500	90.900	91.485	87.912	2,765
2025-07-24	90.875	91.400	90.750	90.996	87.442	33,581
2025-07-23	89.900	90.850	89.900	90.300	86.773	28,473
2025-07-22	89.855	89.855	88.850	89.855	86.346	41,698
2025-07-21	90.050	90.800	89.900	90.185	86.663	7,287
2025-07-18	90.525	90.893	90.064	90.064	86.546	9,877
2025-07-17	90.575	91.050	90.560	90.593	87.054	3,101
2025-07-16	91.300	91.800	89.700	90.791	87.245	7,835
2025-07-15	91.450	92.075	91.100	91.601	88.023	2,514
2025-07-14	93.850	93.850	91.300	91.919	88.328	36,160
2025-07-11	93.816	95.750	93.816	94.613	90.917	7,366
2025-07-10	96.000	96.375	96.000	96.280	92.520	3,416
2025-07-09	95.925	97.150	95.894	96.348	92.585	22,592
2025-07-08	96.350	96.350	95.150	96.050	92.299	18,151
2025-07-07	96.200	96.525	95.075	95.319	91.596	8,649
2025-07-04	96.325	96.600	96.100	96.425	92.659	4,085
2025-07-03	95.800	96.525	95.800	96.175	92.419	4,997
2025-07-02	95.250	95.250	94.300	94.850	91.145	18,384
2025-07-01	94.925	95.950	94.375	94.692	90.994	7,589
2025-06-30	95.000	96.050	94.475	94.887	91.181	18,992
2025-06-27	93.000	94.850	92.750	93.602	89.947	16,971
2025-06-26	91.625	92.200	91.475	91.919	88.329	33,957
2025-06-25	92.300	92.300	91.300	92.225	88.623	12,388
2025-06-24	93.100	93.900	92.250	93.397	89.749	11,417
2025-06-23	89.875	91.450	89.875	90.343	86.815	6,797
2025-06-19	90.100	90.100	88.900	89.193	85.710	11,516
2025-06-18	90.000	90.000	89.450	89.700	86.197	8,702
2025-06-17	89.700	90.300	89.700	90.150	86.629	7,369
2025-06-16	90.400	90.700	89.800	90.395	86.864	10,966
2025-06-13	89.875	90.100	89.350	89.478	85.983	13,735
2025-06-12	89.450	91.200	89.150	91.200	87.638	32,923
2025-06-11	88.700	90.000	88.700	89.450	85.956	20,002
2025-06-10	88.725	88.725	88.150	88.575	85.116	15,611
2025-06-09	89.450	89.800	88.450	88.685	85.221	4,542
2025-06-05	88.575	89.350	88.500	89.081	85.602	2,703
2025-06-04	87.650	88.525	87.650	87.675	84.251	303,435
2025-06-03	88.775	88.775	87.400	87.548	84.128	40,175
2025-06-02	88.150	89.050	87.500	88.115	84.674	40,852
2025-05-30	88.100	88.800	87.400	88.800	85.332	34,512
2025-05-28	88.825	89.500	88.343	88.343	84.893	5,938
2025-05-27	88.400	89.400	88.050	88.642	85.180	6,162
2025-05-23	84.450	84.950	82.900	84.257	80.967	16,095
2025-05-22	84.700	84.700	83.750	83.851	80.576	35,913
2025-05-21	85.300	85.300	84.050	84.938	81.620	61,731
2025-05-20	82.000	86.100	82.000	83.822	80.548	103,707
2025-05-19	92.300	92.300	81.400	83.150	79.902	158,184
2025-05-16	94.050	94.050	92.975	93.491	89.840	4,694
2025-05-15	92.550	93.800	92.550	93.500	89.848	61,090
2025-05-14	94.000	94.000	92.550	93.484	89.833	256,480
2025-05-13	94.000	94.450	94.000	94.075	90.401	1,513
2025-05-12	94.725	94.725	93.350	94.724	91.025	4,874

← NewerPage 6 of 21 · 1,239 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.