Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	85.550	87.350	85.500	87.200	76.882	288,279
2024-02-26	85.350	86.050	84.400	85.550	75.428	580,402
2024-02-23	85.050	86.000	83.750	85.350	75.251	288,072
2024-02-22	85.000	85.850	83.800	85.050	74.987	207,005
2024-02-21	84.000	85.000	82.950	85.000	74.943	251,900
2024-02-20	84.500	84.800	83.100	83.800	73.885	166,574
2024-02-19	86.900	86.900	83.900	84.850	74.810	240,995
2024-02-16	83.700	86.900	83.500	86.900	76.618	1,135,350
2024-02-15	77.850	83.650	77.850	82.650	72.871	2,328,497
2024-02-14	76.150	77.850	75.650	77.550	68.374	172,951
2024-02-13	78.400	78.750	75.500	76.150	67.140	202,194
2024-02-12	76.700	78.300	76.700	78.300	69.035	180,368
2024-02-09	77.950	78.600	76.500	77.050	67.933	122,807
2024-02-08	78.500	78.500	76.750	77.900	68.683	188,435
2024-02-07	77.900	78.650	77.500	77.700	68.506	181,409
2024-02-06	76.600	77.950	75.900	77.900	68.683	162,930
2024-02-05	77.400	79.050	76.000	76.000	67.007	460,965
2024-02-02	79.050	79.850	77.200	77.200	68.065	167,500
2024-02-01	79.000	80.150	77.400	78.800	69.476	148,061
2024-01-31	78.000	79.800	77.500	79.250	69.873	214,688
2024-01-30	77.900	79.050	77.650	78.050	68.815	332,327
2024-01-29	76.750	77.900	75.800	77.900	68.683	144,300
2024-01-26	78.600	79.100	76.750	77.000	67.889	216,058
2024-01-25	78.300	79.400	77.950	79.350	69.961	166,205
2024-01-24	79.150	80.200	77.800	78.300	69.035	181,239
2024-01-23	78.550	79.450	77.350	78.900	69.564	109,739
2024-01-22	76.200	78.000	76.200	77.800	68.595	215,840
2024-01-19	78.000	78.650	75.500	76.000	67.007	681,730
2024-01-18	76.600	78.500	76.600	78.000	68.771	112,908
2024-01-17	77.750	78.000	74.950	76.600	67.536	604,965
2024-01-16	79.500	80.400	78.450	78.600	69.300	1,067,830
2024-01-15	80.450	80.750	78.700	79.350	69.961	194,181
2024-01-12	78.200	80.800	78.200	80.450	70.931	184,889
2024-01-11	79.000	79.900	78.250	78.250	68.991	168,564
2024-01-10	78.650	79.000	78.050	78.850	69.520	233,550
2024-01-09	80.800	80.850	78.400	78.650	69.344	222,501
2024-01-08	77.500	80.400	77.000	80.250	70.755	196,660
2024-01-05	78.850	79.200	76.850	77.500	68.330	158,777
2024-01-04	77.850	79.100	77.850	78.850	69.520	248,124
2024-01-03	80.900	81.650	77.550	77.850	68.639	298,398
2024-01-02	81.200	82.400	79.500	80.950	71.372	294,754
2023-12-29	81.500	81.800	80.800	81.050	71.460	188,646
2023-12-28	82.000	82.000	79.800	81.600	71.945	188,374
2023-12-27	81.550	82.550	80.050	80.050	70.578	158,059
2023-12-22	81.200	81.750	80.400	81.550	71.901	232,366
2023-12-21	80.100	81.950	79.600	81.500	71.857	397,278
2023-12-20	81.000	81.950	80.450	81.400	71.769	549,159
2023-12-19	77.600	80.150	77.500	79.900	70.446	1,331,200
2023-12-18	77.000	78.500	76.650	77.600	68.418	267,316
2023-12-15	78.800	79.450	77.050	77.700	68.506	762,054
2023-12-14	74.000	78.800	74.000	78.300	69.035	817,889
2023-12-13	73.050	73.850	72.500	72.900	64.274	387,119
2023-12-12	73.300	74.600	72.900	73.250	64.583	468,744
2023-12-11	71.700	73.350	71.250	73.300	64.627	307,842
2023-12-08	70.350	72.100	70.350	71.700	63.216	337,485
2023-12-07	67.650	70.550	67.500	70.350	62.026	980,048
2023-12-06	66.300	67.650	66.150	67.450	59.469	678,757
2023-12-05	65.750	67.050	65.250	66.850	58.940	1,451,366
2023-12-04	66.000	67.250	65.350	65.750	57.970	356,372
2023-12-01	66.000	66.750	64.450	66.000	58.191	410,491

← NewerPage 12 of 21 · 1,257 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.