Bravida Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 82.500 | 82.500 | 80.900 | 81.350 | 75.041 | 200,119 |
| 2024-05-24 | 81.450 | 83.100 | 80.850 | 83.050 | 76.609 | 222,656 |
| 2024-05-23 | 84.000 | 84.000 | 82.100 | 82.250 | 75.871 | 261,322 |
| 2024-05-22 | 82.450 | 83.600 | 82.000 | 83.200 | 76.747 | 254,206 |
| 2024-05-21 | 82.950 | 83.200 | 82.050 | 82.300 | 75.917 | 303,057 |
| 2024-05-20 | 82.650 | 83.550 | 82.200 | 82.950 | 76.517 | 400,206 |
| 2024-05-17 | 81.700 | 82.850 | 80.600 | 82.400 | 76.009 | 348,920 |
| 2024-05-16 | 82.550 | 83.000 | 80.000 | 82.250 | 75.871 | 961,436 |
| 2024-05-15 | 79.950 | 82.600 | 79.950 | 81.950 | 75.594 | 363,034 |
| 2024-05-14 | 79.250 | 81.750 | 78.850 | 79.950 | 73.749 | 451,417 |
| 2024-05-13 | 80.000 | 81.100 | 78.900 | 79.250 | 73.104 | 644,118 |
| 2024-05-10 | 77.700 | 80.850 | 77.350 | 80.750 | 74.487 | 763,189 |
| 2024-05-08 | 76.300 | 77.600 | 75.850 | 77.150 | 71.166 | 817,483 |
| 2024-05-07 | 77.150 | 79.600 | 73.700 | 79.200 | 69.829 | 1,465,502 |
| 2024-05-06 | 75.900 | 77.400 | 73.600 | 76.500 | 67.448 | 917,721 |
| 2024-05-03 | 76.650 | 76.900 | 75.100 | 75.500 | 66.567 | 702,828 |
| 2024-05-02 | 75.150 | 76.400 | 74.650 | 76.200 | 67.184 | 539,301 |
| 2024-04-30 | 75.600 | 75.700 | 74.550 | 75.150 | 66.258 | 232,355 |
| 2024-04-29 | 75.100 | 76.800 | 73.000 | 75.500 | 66.567 | 1,570,076 |
| 2024-04-26 | 71.750 | 73.250 | 68.550 | 72.450 | 63.878 | 1,273,201 |
| 2024-04-25 | 73.050 | 73.500 | 70.350 | 71.000 | 62.599 | 442,637 |
| 2024-04-24 | 71.400 | 73.400 | 71.100 | 72.650 | 64.054 | 777,744 |
| 2024-04-23 | 70.550 | 71.750 | 70.050 | 71.300 | 62.864 | 712,208 |
| 2024-04-22 | 70.250 | 71.400 | 69.850 | 70.400 | 62.070 | 799,023 |
| 2024-04-19 | 69.900 | 70.650 | 66.000 | 69.950 | 61.673 | 2,892,889 |
| 2024-04-18 | 69.850 | 72.700 | 69.000 | 70.500 | 62.158 | 3,158,257 |
| 2024-04-17 | 77.700 | 79.400 | 66.050 | 69.700 | 61.453 | 5,859,399 |
| 2024-04-16 | 78.400 | 79.100 | 77.700 | 77.700 | 68.506 | 349,294 |
| 2024-04-15 | 79.600 | 81.700 | 79.150 | 79.350 | 69.961 | 834,742 |
| 2024-04-12 | 80.800 | 81.600 | 79.050 | 79.450 | 70.049 | 782,093 |
| 2024-04-11 | 80.300 | 80.550 | 78.350 | 80.100 | 70.622 | 618,987 |
| 2024-04-10 | 80.000 | 82.850 | 79.500 | 80.200 | 70.711 | 1,830,911 |
| 2024-04-09 | 77.950 | 79.850 | 76.900 | 78.850 | 69.520 | 1,497,511 |
| 2024-04-08 | 76.900 | 79.600 | 76.300 | 78.450 | 69.168 | 2,176,499 |
| 2024-04-05 | 84.000 | 84.150 | 72.400 | 77.500 | 68.330 | 8,839,176 |
| 2024-04-04 | 93.600 | 93.850 | 85.850 | 88.600 | 78.117 | 1,296,160 |
| 2024-04-03 | 93.450 | 93.850 | 91.950 | 93.850 | 82.745 | 300,921 |
| 2024-04-02 | 94.100 | 94.650 | 92.700 | 93.450 | 82.393 | 217,707 |
| 2024-03-28 | 95.550 | 96.050 | 93.750 | 93.900 | 82.790 | 124,476 |
| 2024-03-27 | 94.650 | 96.400 | 94.650 | 95.550 | 84.244 | 436,942 |
| 2024-03-26 | 94.950 | 94.950 | 93.300 | 94.650 | 83.451 | 433,688 |
| 2024-03-25 | 94.750 | 94.850 | 93.150 | 94.050 | 82.922 | 477,828 |
| 2024-03-22 | 96.000 | 97.600 | 94.550 | 94.550 | 83.363 | 185,538 |
| 2024-03-21 | 95.400 | 96.350 | 94.250 | 96.200 | 84.817 | 744,400 |
| 2024-03-20 | 93.600 | 94.000 | 92.400 | 92.900 | 81.908 | 221,877 |
| 2024-03-19 | 94.000 | 94.600 | 92.500 | 94.350 | 83.186 | 100,781 |
| 2024-03-18 | 93.700 | 95.300 | 92.500 | 93.350 | 82.305 | 250,367 |
| 2024-03-15 | 94.700 | 95.500 | 93.550 | 93.700 | 82.613 | 325,583 |
| 2024-03-14 | 95.100 | 95.650 | 93.450 | 94.700 | 83.495 | 458,554 |
| 2024-03-13 | 94.100 | 95.600 | 92.700 | 95.100 | 83.848 | 392,925 |
| 2024-03-12 | 92.000 | 94.550 | 91.400 | 94.100 | 82.966 | 407,044 |
| 2024-03-11 | 90.700 | 91.950 | 89.950 | 91.100 | 80.321 | 338,729 |
| 2024-03-08 | 89.200 | 91.600 | 88.200 | 91.000 | 80.233 | 248,186 |
| 2024-03-07 | 87.000 | 90.100 | 86.400 | 88.550 | 78.073 | 302,771 |
| 2024-03-06 | 86.400 | 87.850 | 85.650 | 87.150 | 76.838 | 508,739 |
| 2024-03-05 | 85.750 | 85.750 | 84.550 | 85.700 | 75.560 | 535,939 |
| 2024-03-04 | 88.900 | 89.050 | 85.500 | 85.750 | 75.604 | 200,351 |
| 2024-03-01 | 88.050 | 89.250 | 87.600 | 88.300 | 77.852 | 335,644 |
| 2024-02-29 | 87.500 | 89.100 | 86.150 | 88.050 | 77.632 | 391,786 |
| 2024-02-28 | 87.550 | 88.100 | 86.400 | 87.400 | 77.059 | 714,905 |
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.