Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	67.750	67.950	65.850	65.850	58.058	741,264
2023-11-29	67.050	68.400	67.050	67.750	59.734	672,964
2023-11-28	68.700	68.800	66.700	67.000	59.072	370,122
2023-11-27	69.900	70.500	68.150	68.500	60.395	767,453
2023-11-24	72.000	72.650	68.800	70.000	61.717	502,146
2023-11-23	73.900	75.250	73.800	74.300	65.509	80,318
2023-11-22	73.900	74.800	73.700	73.900	65.156	156,015
2023-11-21	75.600	76.600	73.650	73.900	65.156	92,654
2023-11-20	75.000	77.100	74.850	76.300	67.272	114,835
2023-11-17	73.200	75.550	73.150	75.000	66.126	201,848
2023-11-16	75.000	75.400	72.900	73.200	64.539	140,604
2023-11-15	73.850	77.700	73.800	75.650	66.699	201,624
2023-11-14	73.000	73.700	72.250	73.250	64.583	626,897
2023-11-13	73.400	73.450	71.650	72.400	63.833	103,398
2023-11-10	74.000	74.100	72.450	73.400	64.715	152,799
2023-11-09	72.650	73.800	71.300	73.800	65.068	161,334
2023-11-08	72.850	73.350	72.200	72.650	64.054	323,261
2023-11-07	72.600	73.050	71.750	72.850	64.230	104,996
2023-11-06	74.500	74.500	72.400	72.900	64.274	117,280
2023-11-03	72.650	73.800	72.650	73.450	64.759	130,093
2023-11-02	71.500	73.100	71.200	72.400	63.833	141,841
2023-11-01	70.150	70.750	69.150	70.700	62.335	236,234
2023-10-31	70.550	70.550	69.000	69.700	61.453	139,726
2023-10-30	67.100	69.650	67.100	69.550	61.321	216,153
2023-10-27	67.800	68.350	66.850	67.000	59.072	296,411
2023-10-26	68.200	69.000	66.700	67.300	59.337	398,097
2023-10-25	74.000	74.000	65.300	68.200	60.130	1,832,125
2023-10-24	78.250	78.250	76.350	77.500	68.330	340,852
2023-10-23	77.000	77.400	75.850	77.250	68.110	713,839
2023-10-20	78.150	78.150	76.200	77.000	67.889	262,636
2023-10-19	78.000	79.800	77.850	78.200	68.947	397,731
2023-10-18	79.600	80.600	77.600	78.000	68.771	887,356
2023-10-17	80.350	81.500	79.150	80.350	70.843	190,200
2023-10-16	82.000	82.950	80.000	80.650	71.107	329,552
2023-10-13	84.900	84.900	82.250	82.900	73.091	258,521
2023-10-12	84.250	85.300	83.050	83.850	73.929	208,502
2023-10-11	82.750	83.950	81.350	83.200	73.356	566,067
2023-10-10	79.550	82.050	79.550	82.000	72.298	163,372
2023-10-09	81.850	82.100	78.750	78.900	69.564	164,208
2023-10-06	81.000	81.850	80.150	81.850	72.165	218,596
2023-10-05	79.100	81.750	79.050	80.900	71.328	163,430
2023-10-04	79.400	79.450	78.200	78.750	69.432	114,988
2023-10-03	80.650	81.450	78.800	79.400	70.005	169,668
2023-10-02	80.600	82.100	80.600	82.000	72.298	196,045
2023-09-29	78.850	80.750	78.500	80.600	71.063	212,719
2023-09-28	77.800	78.750	76.900	78.750	69.432	115,823
2023-09-27	77.800	79.000	77.500	77.850	68.639	111,068
2023-09-26	78.650	78.700	77.600	77.950	68.727	255,663
2023-09-25	79.250	79.350	77.850	79.350	69.961	190,515
2023-09-22	79.200	79.800	78.650	79.100	69.741	138,001
2023-09-21	79.000	79.900	78.000	79.200	69.829	149,015
2023-09-20	77.950	79.400	77.600	79.400	70.005	143,780
2023-09-19	77.500	78.800	77.350	77.950	68.727	155,655
2023-09-18	78.000	78.700	76.150	78.250	68.991	240,203
2023-09-15	80.700	81.500	78.250	78.800	69.476	513,893
2023-09-14	80.700	80.700	79.750	80.650	71.107	120,303
2023-09-13	79.800	80.750	79.600	80.700	71.151	148,913
2023-09-12	80.950	81.100	79.550	79.800	70.358	147,951
2023-09-11	81.000	81.350	79.750	80.950	71.372	159,875
2023-09-08	81.750	81.750	80.000	81.000	71.416	244,082

← NewerPage 13 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.