Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	94.500	95.400	94.500	94.875	91.169	2,680
2025-05-08	93.850	94.300	93.850	93.945	90.276	9,295
2025-05-07	93.650	94.450	93.650	94.417	90.729	11,359
2025-05-06	91.200	93.009	90.000	92.420	88.810	42,580
2025-05-02	92.400	92.950	92.400	92.800	89.176	12,486
2025-04-30	91.200	92.150	90.700	91.674	88.093	1,585,351
2025-04-29	96.675	97.050	94.575	94.866	87.558	752,966
2025-04-28	96.900	96.900	95.950	96.900	89.435	36,055
2025-04-25	96.250	97.550	96.250	96.996	89.523	13,717
2025-04-24	94.150	95.650	94.050	95.650	88.281	8,005
2025-04-23	92.625	94.250	92.500	94.050	86.804	11,607
2025-04-22	92.200	92.400	91.200	91.836	84.761	2,060
2025-04-17	92.700	92.700	91.150	91.600	84.543	202
2025-04-16	91.950	92.600	91.950	92.500	85.374	1,479,494
2025-04-15	90.200	91.950	90.200	91.950	84.866	3,270
2025-04-14	88.950	89.050	88.950	88.950	82.097	705
2025-04-11	87.150	87.800	86.150	87.700	80.943	6,947
2025-04-10	88.300	88.300	86.450	86.550	79.882	8,958
2025-04-09	83.725	84.150	82.250	83.150	76.744	4,631
2025-04-08	84.050	86.100	83.900	85.050	78.498	914
2025-04-07	81.150	85.600	81.150	83.150	76.744	8,252
2025-04-04	89.625	90.150	85.750	86.700	80.020	1,020
2025-04-03	90.650	91.350	90.650	90.650	83.666	20,431
2025-04-02	91.300	91.300	90.800	91.050	84.035	362
2025-04-01	93.150	93.450	93.150	93.150	85.974	798
2025-03-31	90.850	90.850	90.200	90.400	83.435	925
2025-03-28	92.300	92.400	91.950	91.950	84.866	998
2025-03-27	92.150	92.150	91.850	92.150	85.051	392
2025-03-26	94.000	94.000	92.200	92.950	85.789	176,899
2025-03-25	92.600	93.250	92.600	93.250	86.066	2,119
2025-03-24	92.100	92.250	91.950	92.170	85.069	1,088
2025-03-21	93.250	93.250	91.350	91.800	84.728	1,798
2025-03-20	94.600	94.600	92.700	94.100	86.850	4,910
2025-03-19	95.100	95.100	93.700	94.350	87.081	5,494
2025-03-18	93.200	93.200	92.450	93.200	86.020	6,476
2025-03-17	93.050	93.050	92.450	92.900	85.743	1,736
2025-03-14	91.049	93.100	91.049	91.049	84.034	1,095
2025-03-13	90.625	91.100	89.950	90.720	83.731	59,796
2025-03-12	90.300	91.400	90.150	91.080	84.063	722,405
2025-03-11	92.150	92.200	90.100	91.290	84.257	69,906
2025-03-10	92.500	92.500	91.000	91.450	84.404	2,109
2025-03-07	91.875	92.450	91.350	91.550	84.497	3,006
2025-03-06	91.100	92.550	91.100	92.093	84.998	2,966
2025-03-05	92.525	93.200	91.650	91.675	84.612	1,857
2025-03-04	91.700	91.700	90.850	91.350	84.312	2,846
2025-03-03	92.300	93.200	92.150	92.600	85.466	3,438
2025-02-28	92.700	92.700	92.150	92.153	85.053	7,572
2025-02-27	93.850	93.850	92.750	93.250	86.066	2,855
2025-02-26	93.708	94.400	93.708	93.996	86.755	2,742
2025-02-25	93.000	93.400	93.000	93.200	86.020	4,441
2025-02-24	93.350	93.450	92.650	93.308	86.120	5,090
2025-02-21	94.925	95.000	92.650	93.550	86.343	3,168
2025-02-20	94.775	96.700	94.450	95.549	88.188	108,612
2025-02-19	95.825	96.000	94.800	95.100	87.773	7,165
2025-02-18	96.400	96.400	95.050	95.950	88.558	264,128
2025-02-17	96.575	96.700	95.550	96.500	89.065	1,168
2025-02-14	96.700	97.200	96.000	97.200	89.712	3,410
2025-02-13	96.000	96.600	94.800	96.400	88.973	3,743
2025-02-12	93.300	95.650	93.300	94.500	87.220	11,125
2025-02-11	91.450	93.700	91.450	91.801	84.728	4,595

← NewerPage 7 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.