Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	83.900	84.700	83.750	84.250	77.716	81,250
2024-08-20	84.500	85.000	83.750	83.900	77.393	82,326
2024-08-19	83.200	84.750	83.200	84.500	77.946	74,145
2024-08-16	84.050	84.750	83.250	83.300	76.839	109,479
2024-08-15	83.150	84.650	82.950	84.050	77.531	268,787
2024-08-14	82.650	83.850	82.600	83.150	76.701	71,182
2024-08-13	82.800	83.600	82.300	83.200	76.747	128,946
2024-08-12	82.450	83.350	82.350	82.800	76.378	80,459
2024-08-09	82.850	83.450	82.150	82.400	76.009	156,930
2024-08-08	81.650	82.400	81.200	82.000	75.640	135,361
2024-08-07	81.800	82.900	81.600	82.000	75.640	176,717
2024-08-06	82.000	82.100	80.100	81.150	74.856	154,072
2024-08-05	79.700	81.050	78.000	80.950	74.672	586,241
2024-08-02	83.600	83.950	82.300	82.800	76.378	145,179
2024-08-01	86.600	87.050	84.350	84.500	77.946	107,206
2024-07-31	87.500	87.950	86.250	86.550	79.837	156,184
2024-07-30	86.300	87.450	86.150	87.450	80.668	83,255
2024-07-29	88.000	88.250	85.950	86.100	79.422	166,335
2024-07-26	86.050	87.150	85.750	86.550	79.837	94,425
2024-07-25	86.250	86.250	84.600	86.050	79.376	306,756
2024-07-24	87.500	88.000	86.650	86.700	79.976	105,610
2024-07-23	88.500	89.200	87.200	87.350	80.575	114,562
2024-07-22	88.650	89.100	88.100	88.500	81.636	250,140
2024-07-19	89.300	89.300	87.500	88.650	81.774	133,193
2024-07-18	87.100	89.150	86.150	89.150	82.236	483,898
2024-07-17	87.400	87.400	86.000	87.100	80.345	135,526
2024-07-16	86.850	88.200	86.700	87.400	80.621	212,010
2024-07-15	88.850	88.850	86.500	87.150	80.391	338,482
2024-07-12	82.950	90.550	81.150	89.500	82.559	540,270
2024-07-11	82.850	83.900	81.900	83.900	77.393	193,704
2024-07-10	82.200	82.850	81.850	82.050	75.686	187,034
2024-07-09	84.100	84.100	81.550	81.800	75.456	280,995
2024-07-08	82.850	84.300	82.800	84.150	77.623	326,001
2024-07-05	80.600	83.700	80.600	82.850	76.424	173,064
2024-07-04	80.050	82.350	79.650	81.750	75.410	485,110
2024-07-03	79.650	80.700	78.600	80.250	74.026	159,325
2024-07-02	79.500	79.750	78.750	79.350	73.196	178,071
2024-07-01	79.150	79.700	78.800	78.950	72.827	100,432
2024-06-28	80.000	80.000	77.300	78.600	72.504	393,069
2024-06-27	78.600	79.450	78.050	78.200	72.135	185,561
2024-06-26	80.500	80.850	78.450	78.450	72.366	196,105
2024-06-25	82.600	82.900	79.650	79.950	73.749	199,959
2024-06-24	80.500	83.100	80.250	82.550	76.148	157,448
2024-06-20	80.250	82.750	80.250	82.200	75.825	268,743
2024-06-19	82.150	82.300	81.100	81.250	74.948	182,143
2024-06-18	82.550	82.800	81.350	82.150	75.779	837,470
2024-06-17	81.300	82.350	80.600	82.300	75.917	218,113
2024-06-14	82.150	82.600	80.550	81.200	74.902	201,809
2024-06-13	84.050	84.350	82.150	82.150	75.779	157,880
2024-06-12	82.350	84.900	82.350	84.050	77.531	226,516
2024-06-11	82.800	83.150	81.850	82.300	75.917	366,551
2024-06-10	82.250	83.850	81.450	82.050	75.686	379,695
2024-06-07	84.350	84.400	82.400	84.400	77.854	267,026
2024-06-05	83.800	84.600	83.100	84.600	78.039	186,201
2024-06-04	82.600	83.800	82.300	83.650	77.162	514,680
2024-06-03	83.000	83.750	82.200	82.800	76.378	286,931
2024-05-31	82.000	83.950	81.700	82.850	76.424	2,963,380
2024-05-30	80.000	82.200	79.500	82.050	75.686	320,491
2024-05-29	82.200	83.050	80.350	80.650	74.395	341,099
2024-05-28	81.500	83.850	81.200	82.800	76.378	368,372

← NewerPage 10 of 21 · 1,260 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.