Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	104.00	104.50	103.00	104.10	91.783	101,934
2023-06-13	105.00	105.20	103.60	104.50	92.135	99,981
2023-06-12	104.90	106.00	104.60	104.90	92.488	140,196
2023-06-09	105.80	106.00	104.40	104.80	92.400	280,893
2023-06-08	107.00	107.00	105.30	105.80	93.281	84,966
2023-06-07	107.00	108.30	106.10	107.00	94.339	138,079
2023-06-05	107.30	108.60	107.00	107.40	94.692	103,807
2023-06-02	106.10	108.20	105.90	107.30	94.604	130,349
2023-06-01	106.00	107.00	103.70	105.50	93.017	272,115
2023-05-31	104.00	106.10	103.10	106.00	93.458	320,590
2023-05-30	107.10	107.30	104.80	105.00	92.576	122,579
2023-05-29	108.00	108.00	106.20	106.70	94.075	50,012
2023-05-26	108.20	108.50	107.10	108.00	95.221	83,674
2023-05-25	109.90	109.90	107.70	108.20	95.397	163,465
2023-05-24	112.00	112.00	109.20	109.20	96.279	111,773
2023-05-23	115.00	115.70	112.30	112.50	99.189	69,056
2023-05-22	115.20	115.20	114.00	114.60	101.04	126,687
2023-05-19	114.50	115.60	114.20	115.20	101.57	86,531
2023-05-17	114.20	115.50	113.30	113.30	99.894	38,577
2023-05-16	115.80	116.00	114.50	114.70	101.13	81,711
2023-05-15	116.50	116.90	115.30	115.80	102.10	71,124
2023-05-12	114.80	116.40	114.80	115.10	101.48	90,925
2023-05-11	112.50	115.20	112.50	114.80	101.22	107,131
2023-05-10	112.00	113.30	111.20	112.10	98.836	116,528
2023-05-09	111.00	111.50	109.20	111.10	97.954	147,027
2023-05-08	112.40	112.40	110.60	111.00	97.866	105,874
2023-05-05	115.40	115.40	111.30	112.40	99.101	438,670
2023-05-04	115.10	116.00	113.00	115.40	101.75	331,426
2023-05-03	119.50	119.50	113.40	115.30	101.66	826,920
2023-05-02	122.90	122.90	119.80	120.50	106.24	216,012
2023-04-28	123.80	124.80	123.40	124.50	106.81	232,877
2023-04-27	124.00	124.60	122.90	123.80	106.21	194,695
2023-04-26	124.20	124.60	121.90	124.50	106.81	271,931
2023-04-25	125.20	125.40	123.80	124.00	106.38	526,853
2023-04-24	125.00	125.70	124.60	125.10	107.32	71,309
2023-04-21	124.70	125.50	123.30	125.40	107.58	228,192
2023-04-20	126.40	126.40	122.80	123.30	105.78	154,959
2023-04-19	124.70	125.20	123.90	124.90	107.15	133,955
2023-04-18	125.80	125.80	123.10	124.70	106.98	292,772
2023-04-17	124.70	126.20	123.90	125.80	107.92	768,022
2023-04-14	121.80	125.50	121.00	124.60	106.89	269,779
2023-04-13	119.30	121.10	119.30	121.10	103.89	696,779
2023-04-12	121.20	122.10	119.10	119.30	102.35	355,777
2023-04-11	118.10	121.35	117.20	120.70	103.55	409,249
2023-04-06	122.00	123.10	116.20	118.10	101.32	142,602
2023-04-05	123.50	123.90	119.60	122.10	104.75	298,586
2023-04-04	121.10	125.50	120.90	123.50	105.95	402,988
2023-04-03	118.00	122.30	116.40	121.50	104.23	268,707
2023-03-31	116.50	117.20	115.70	116.80	100.20	155,829
2023-03-30	113.00	116.40	113.00	116.20	99.688	226,301
2023-03-29	113.60	114.20	112.40	112.90	96.857	118,227
2023-03-28	113.80	114.30	112.00	113.60	97.457	604,501
2023-03-27	112.30	114.20	112.30	113.80	97.629	104,420
2023-03-24	113.50	113.80	111.70	112.30	96.342	138,349
2023-03-23	113.10	113.80	112.00	113.80	97.629	81,717
2023-03-22	114.30	114.30	112.60	113.40	97.286	114,267
2023-03-21	113.40	115.60	113.30	114.30	98.058	150,781
2023-03-20	110.00	112.90	108.60	112.40	96.428	196,773
2023-03-17	112.70	113.50	110.00	110.80	95.055	177,877
2023-03-16	110.30	113.30	109.80	112.70	96.685	157,299

← NewerPage 15 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.