Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	90.300	90.750	89.650	90.350	83.389	2,211
2025-02-07	89.750	91.000	89.750	89.750	82.835	887
2025-02-06	89.000	90.100	89.000	89.700	82.789	14,692
2025-02-05	88.525	88.950	87.950	88.900	82.051	2,557
2025-02-04	87.625	88.500	87.200	88.350	81.543	4,154
2025-02-03	86.875	87.950	86.300	87.750	80.990	763,562
2025-01-31	88.350	88.900	88.050	88.650	81.820	17,018
2025-01-30	87.950	88.750	87.950	88.600	81.774	2,421
2025-01-29	87.575	88.000	87.350	87.450	80.713	1,941
2025-01-28	87.300	87.500	86.600	87.500	80.759	3,654
2025-01-27	85.675	87.750	85.600	87.150	80.436	1,849
2025-01-24	85.800	86.350	85.800	86.050	79.421	2,528
2025-01-23	84.600	86.050	84.600	85.607	79.011	25,274
2025-01-22	84.625	85.450	83.800	84.100	77.621	16,422
2025-01-21	83.675	84.200	83.450	84.200	77.713	2,015
2025-01-20	82.950	83.400	82.950	83.250	76.836	6,378
2025-01-17	82.850	83.900	82.850	82.850	76.467	2,325
2025-01-16	82.250	82.650	81.800	82.350	76.006	1,723
2025-01-15	81.100	82.200	81.100	81.402	75.131	4,383
2025-01-14	81.675	83.150	81.050	83.150	76.744	7,168
2025-01-13	81.100	81.850	79.550	80.611	74.401	7,408
2025-01-10	80.950	82.500	80.950	81.603	75.316	16,720
2025-01-09	78.550	81.250	78.550	79.993	73.830	7,912
2025-01-08	79.050	79.300	78.350	78.801	72.730	4,316
2025-01-07	80.250	81.450	79.350	80.563	74.356	6,196
2025-01-03	80.525	80.550	80.100	80.200	74.021	7,469
2025-01-02	80.450	81.300	80.450	80.914	74.680	3,509
2024-12-30	80.100	80.100	79.450	79.640	73.504	3,768
2024-12-27	79.450	80.300	79.450	79.734	73.591	7,140
2024-12-23	79.050	79.850	78.650	79.362	73.248	5,949
2024-12-20	79.000	79.316	77.950	79.316	73.205	5,762
2024-12-19	79.150	80.150	79.100	79.358	73.244	12,695
2024-12-18	79.800	80.400	79.800	80.100	73.929	2,235
2024-12-17	80.300	80.400	79.750	80.015	73.850	5,765
2024-12-16	81.925	82.200	80.050	81.356	75.088	2,941
2024-12-13	82.100	82.900	82.100	82.686	76.316	10,617
2024-12-12	82.400	83.542	81.400	83.039	76.641	6,287
2024-12-11	81.900	83.650	81.900	83.581	77.142	13,786
2024-12-10	81.875	82.250	81.050	81.617	75.329	2,077
2024-12-09	82.150	82.800	82.000	82.463	76.109	10,191
2024-12-06	80.900	82.100	80.900	81.204	74.947	6,896
2024-12-05	80.100	80.950	80.100	80.950	74.713	11,088
2024-12-04	78.550	80.300	78.550	79.477	73.354	19,926
2024-12-03	79.300	79.450	77.900	78.434	72.391	11,721
2024-12-02	78.800	79.350	78.800	79.000	72.914	17,962
2024-11-29	79.400	79.800	78.800	79.800	73.652	6,392
2024-11-28	79.300	80.250	79.150	79.716	73.574	413,142
2024-11-27	79.575	79.600	78.450	78.950	72.867	21,741
2024-11-26	79.775	80.650	78.450	80.114	73.942	24,043
2024-11-25	79.600	80.850	79.600	80.289	74.103	28,362
2024-11-22	77.725	78.700	77.150	78.379	72.340	6,548
2024-11-21	77.350	77.450	76.150	76.890	70.967	25,296
2024-11-20	77.900	77.900	76.600	77.416	71.451	13,465
2024-11-19	77.625	78.050	76.750	78.050	72.037	15,133
2024-11-18	78.350	78.350	77.895	78.013	72.002	33,026
2024-11-15	79.450	79.550	78.000	78.520	72.471	23,470
2024-11-14	79.625	79.750	79.250	79.460	73.338	7,929
2024-11-13	80.300	80.300	79.150	79.490	73.366	10,007
2024-11-12	83.050	83.450	82.600	83.165	76.758	45,869
2024-11-11	82.900	83.900	82.900	83.703	77.255	38,550

← NewerPage 8 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.