Bravida Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 82.925 | 83.200 | 82.100 | 82.972 | 76.579 | 6,592 |
| 2024-11-07 | 82.400 | 83.200 | 82.050 | 82.900 | 76.513 | 5,448 |
| 2024-11-06 | 81.950 | 82.750 | 81.950 | 82.464 | 76.111 | 8,172 |
| 2024-11-05 | 80.550 | 80.550 | 79.650 | 80.159 | 73.983 | 6,425 |
| 2024-11-04 | 78.700 | 80.900 | 78.700 | 80.227 | 74.046 | 111,703 |
| 2024-11-01 | 79.150 | 79.150 | 78.750 | 78.950 | 72.868 | 5,440 |
| 2024-10-31 | 78.203 | 79.500 | 78.203 | 78.306 | 72.274 | 15,804 |
| 2024-10-30 | 78.000 | 78.900 | 78.000 | 78.301 | 72.269 | 10,610 |
| 2024-10-29 | 78.450 | 78.900 | 77.800 | 78.217 | 72.191 | 4,893 |
| 2024-10-28 | 76.550 | 78.200 | 76.550 | 77.719 | 71.731 | 166,006 |
| 2024-10-25 | 77.450 | 78.050 | 76.200 | 77.403 | 71.440 | 4,183 |
| 2024-10-24 | 78.450 | 78.450 | 77.300 | 77.753 | 71.762 | 42,666 |
| 2024-10-23 | 77.050 | 78.700 | 75.900 | 77.984 | 71.976 | 14,112 |
| 2024-10-22 | 75.300 | 80.000 | 74.750 | 77.031 | 71.096 | 15,852 |
| 2024-10-21 | 78.350 | 78.350 | 77.250 | 77.615 | 71.636 | 5,847 |
| 2024-10-18 | 77.750 | 78.300 | 77.750 | 77.792 | 71.798 | 4,877 |
| 2024-10-17 | 77.450 | 77.450 | 76.598 | 77.190 | 71.243 | 32,872 |
| 2024-10-16 | 76.100 | 77.600 | 76.100 | 76.699 | 70.790 | 10,330 |
| 2024-10-15 | 75.000 | 75.250 | 75.000 | 75.188 | 69.395 | 9,599 |
| 2024-10-14 | 74.525 | 75.050 | 74.400 | 74.868 | 69.100 | 11,476 |
| 2024-10-11 | 74.250 | 74.700 | 74.250 | 74.543 | 68.800 | 4,010 |
| 2024-10-10 | 74.700 | 74.700 | 74.100 | 74.300 | 68.575 | 2,601 |
| 2024-10-09 | 74.600 | 75.250 | 74.600 | 74.882 | 69.113 | 6,007 |
| 2024-10-08 | 75.900 | 75.900 | 74.350 | 75.054 | 69.272 | 7,112 |
| 2024-10-07 | 76.100 | 76.100 | 75.700 | 75.931 | 70.081 | 8,142 |
| 2024-10-04 | 76.300 | 76.350 | 75.550 | 76.105 | 70.242 | 2,953 |
| 2024-10-03 | 75.950 | 75.950 | 75.600 | 75.716 | 69.882 | 4,001 |
| 2024-10-02 | 75.825 | 76.800 | 75.725 | 76.636 | 70.732 | 6,340 |
| 2024-10-01 | 76.800 | 76.800 | 75.350 | 76.047 | 70.188 | 50,443 |
| 2024-09-30 | 76.900 | 76.900 | 76.500 | 76.628 | 70.725 | 17,332 |
| 2024-09-27 | 77.875 | 78.150 | 77.300 | 77.704 | 71.717 | 6,320 |
| 2024-09-26 | 76.875 | 77.600 | 76.500 | 77.356 | 71.396 | 22,159 |
| 2024-09-25 | 77.050 | 77.050 | 75.800 | 76.395 | 70.509 | 10,599 |
| 2024-09-24 | 78.700 | 78.700 | 78.100 | 78.522 | 72.472 | 15,581 |
| 2024-09-23 | 78.875 | 79.300 | 78.200 | 78.890 | 72.812 | 9,966 |
| 2024-09-20 | 79.250 | 79.250 | 78.550 | 79.017 | 72.929 | 26,962 |
| 2024-09-19 | 79.250 | 79.650 | 78.100 | 78.730 | 72.664 | 88,314 |
| 2024-09-18 | 78.900 | 78.900 | 78.128 | 78.128 | 72.109 | 3,339 |
| 2024-09-17 | 79.300 | 79.500 | 78.500 | 79.039 | 72.950 | 7,610 |
| 2024-09-16 | 79.725 | 79.750 | 78.500 | 78.550 | 72.498 | 1,076 |
| 2024-09-13 | 77.750 | 79.600 | 77.750 | 78.101 | 72.084 | 8,220 |
| 2024-09-12 | 77.150 | 77.150 | 76.650 | 76.942 | 71.015 | 9,487 |
| 2024-09-11 | 76.950 | 76.950 | 76.250 | 76.543 | 70.646 | 5,558 |
| 2024-09-10 | 77.400 | 78.500 | 76.670 | 77.784 | 71.791 | 37,006 |
| 2024-09-09 | 77.675 | 78.350 | 77.350 | 77.936 | 71.932 | 12,109 |
| 2024-09-06 | 79.050 | 79.100 | 77.900 | 78.300 | 72.268 | 2,526 |
| 2024-09-05 | 79.250 | 79.812 | 78.850 | 79.812 | 73.663 | 3,978 |
| 2024-09-04 | 79.350 | 79.350 | 79.100 | 79.191 | 73.090 | 3,210 |
| 2024-09-03 | 82.150 | 82.250 | 80.055 | 80.055 | 73.888 | 6,936 |
| 2024-09-02 | 83.445 | 83.445 | 81.650 | 81.790 | 75.489 | 4,462 |
| 2024-08-30 | 85.100 | 85.300 | 84.850 | 84.937 | 78.393 | 6,715 |
| 2024-08-29 | 84.300 | 85.350 | 84.300 | 84.835 | 78.299 | 4,332 |
| 2024-08-28 | 84.250 | 84.600 | 84.250 | 84.295 | 77.801 | 2,721 |
| 2024-08-27 | 84.950 | 84.950 | 84.150 | 84.451 | 77.945 | 6,126 |
| 2024-08-23 | 84.725 | 85.250 | 84.450 | 84.907 | 78.366 | 3,491 |
| 2024-08-22 | 84.000 | 84.750 | 83.650 | 84.550 | 78.036 | 1,241 |
| 2024-08-21 | 83.950 | 84.400 | 83.950 | 84.250 | 77.759 | 3,610 |
| 2024-08-20 | 84.400 | 84.800 | 83.900 | 83.900 | 77.436 | 3,223 |
| 2024-08-19 | 83.700 | 84.750 | 83.700 | 84.550 | 78.036 | 986 |
| 2024-08-16 | 83.775 | 84.650 | 83.450 | 83.933 | 77.467 | 6,978 |
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.