Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	83.050	84.300	81.300	81.350	71.724	342,392
2023-09-06	83.400	83.600	82.100	83.050	73.223	291,571
2023-09-05	81.350	83.600	80.550	83.400	73.532	295,422
2023-09-04	80.450	82.600	80.000	81.600	71.945	259,043
2023-09-01	78.000	81.200	77.550	80.300	70.799	531,548
2023-08-31	75.000	78.100	74.400	78.000	68.771	386,906
2023-08-30	76.100	76.100	74.200	74.850	65.994	126,860
2023-08-29	75.050	76.150	74.700	75.800	66.831	181,388
2023-08-28	74.550	75.300	74.100	75.000	66.126	226,987
2023-08-25	72.700	76.150	72.550	74.300	65.509	475,312
2023-08-24	74.150	74.850	72.150	72.600	64.010	238,971
2023-08-23	74.100	74.700	73.300	73.900	65.156	171,080
2023-08-22	74.200	74.950	72.900	73.650	64.936	376,665
2023-08-21	75.500	75.650	74.000	74.200	65.420	105,812
2023-08-18	75.750	75.950	75.050	75.700	66.743	123,710
2023-08-17	77.700	77.700	76.050	76.350	67.316	73,211
2023-08-16	77.600	78.350	77.300	78.150	68.903	117,888
2023-08-15	80.000	80.000	77.350	77.550	68.374	241,017
2023-08-14	80.700	81.100	80.150	80.350	70.843	74,977
2023-08-11	81.550	82.000	80.400	80.600	71.063	72,838
2023-08-10	80.950	81.550	80.550	81.550	71.901	149,073
2023-08-09	81.250	81.500	80.650	80.950	71.372	157,645
2023-08-08	82.000	82.650	80.850	81.150	71.548	129,701
2023-08-07	82.400	82.500	81.100	82.000	72.298	94,366
2023-08-04	81.400	82.650	81.250	82.400	72.650	67,829
2023-08-03	82.000	82.400	81.050	81.400	71.769	102,351
2023-08-02	83.250	83.650	81.800	82.500	72.738	131,333
2023-08-01	84.600	84.600	82.800	83.250	73.400	107,858
2023-07-31	85.550	85.950	84.600	84.600	74.590	194,066
2023-07-28	85.000	85.750	84.700	85.550	75.428	196,586
2023-07-27	85.500	86.150	85.300	85.750	75.604	119,873
2023-07-26	85.900	86.000	85.200	85.850	75.692	86,275
2023-07-25	86.400	86.550	85.100	85.900	75.736	91,128
2023-07-24	85.950	86.900	85.950	86.300	76.089	90,372
2023-07-21	85.850	86.150	84.900	85.950	75.780	115,484
2023-07-20	84.900	85.950	84.900	85.500	75.383	130,110
2023-07-19	85.700	87.050	85.450	85.750	75.604	171,352
2023-07-18	84.000	85.700	83.650	85.700	75.560	222,636
2023-07-17	84.250	85.950	81.900	84.600	74.590	418,993
2023-07-14	95.500	95.500	84.250	84.250	74.281	868,438
2023-07-13	102.00	102.40	100.90	101.00	89.049	73,232
2023-07-12	101.00	102.50	99.400	102.20	90.107	383,158
2023-07-11	100.10	100.40	99.050	99.650	87.859	207,985
2023-07-10	99.250	100.40	99.200	99.750	87.947	349,406
2023-07-07	99.300	100.80	98.950	100.20	88.344	81,755
2023-07-06	100.80	101.20	99.200	99.500	87.727	204,419
2023-07-05	101.90	101.90	100.20	100.80	88.873	308,354
2023-07-04	102.30	102.60	100.70	101.70	89.667	393,322
2023-07-03	103.90	104.20	102.40	102.40	90.284	111,916
2023-06-30	103.00	104.50	102.50	103.60	91.342	149,854
2023-06-29	101.90	103.40	101.90	102.70	90.548	93,708
2023-06-28	100.80	101.90	100.20	101.60	89.578	102,234
2023-06-27	99.600	100.90	99.350	100.50	88.609	75,469
2023-06-26	99.000	100.50	98.250	99.600	87.815	120,849
2023-06-22	101.00	101.00	99.600	100.00	88.168	144,057
2023-06-21	101.40	102.20	101.10	101.60	89.578	139,191
2023-06-20	103.80	104.70	102.20	102.20	90.107	124,466
2023-06-19	102.20	103.90	101.10	103.80	91.518	587,011
2023-06-16	103.10	103.10	100.80	102.70	90.548	280,918
2023-06-15	103.00	104.40	102.40	103.10	90.901	186,551

← NewerPage 14 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.