Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	113.50	113.50	110.30	110.30	94.626	174,660
2023-03-14	109.50	114.10	109.50	113.50	97.371	277,390
2023-03-13	112.10	112.10	108.70	111.10	95.312	234,547
2023-03-10	111.40	112.50	109.70	112.10	96.170	232,861
2023-03-09	114.50	114.50	111.80	113.00	96.942	238,528
2023-03-08	115.20	115.50	114.20	114.50	98.229	117,812
2023-03-07	115.60	116.70	115.30	115.50	99.087	79,845
2023-03-06	116.90	117.40	115.70	115.80	99.345	113,834
2023-03-03	116.40	117.20	116.20	116.90	100.29	79,135
2023-03-02	117.20	117.70	115.90	116.40	99.859	103,182
2023-03-01	119.00	119.00	116.80	117.20	100.55	146,349
2023-02-28	118.50	118.70	116.90	117.30	100.63	170,419
2023-02-27	115.80	118.50	115.80	118.00	101.23	70,447
2023-02-24	116.30	117.40	115.40	115.60	99.173	279,173
2023-02-23	116.10	117.70	114.60	115.80	99.345	170,545
2023-02-22	116.80	117.00	114.60	116.40	99.859	217,927
2023-02-21	119.40	119.80	116.70	116.80	100.20	164,534
2023-02-20	119.80	120.70	119.20	119.80	102.78	122,651
2023-02-17	118.60	119.80	117.80	119.70	102.69	157,819
2023-02-16	122.90	122.90	118.50	119.50	102.52	191,313
2023-02-15	120.60	123.80	119.70	121.40	104.15	803,789
2023-02-14	120.00	128.00	118.40	120.70	103.55	657,919
2023-02-13	117.80	119.10	117.30	118.90	102.00	158,231
2023-02-10	118.20	118.20	115.90	117.50	100.80	124,299
2023-02-09	118.90	119.50	118.00	118.00	101.23	89,497
2023-02-08	120.00	120.00	118.10	118.70	101.83	72,148
2023-02-07	118.20	119.50	117.90	118.70	101.83	77,521
2023-02-06	119.50	119.50	117.50	118.30	101.49	76,474
2023-02-03	119.00	120.10	118.40	119.50	102.52	186,917
2023-02-02	116.60	120.40	116.60	119.40	102.43	232,520
2023-02-01	116.10	118.00	115.60	116.20	99.688	115,177
2023-01-31	115.10	116.00	114.40	115.10	98.744	94,430
2023-01-30	114.80	115.20	113.30	115.10	98.744	186,250
2023-01-27	115.10	116.30	114.40	115.30	98.916	84,070
2023-01-26	113.50	115.30	113.40	115.10	98.744	87,768
2023-01-25	115.60	116.30	113.50	113.50	97.371	261,947
2023-01-24	116.70	117.10	115.50	116.30	99.773	96,703
2023-01-23	114.80	116.80	114.80	116.80	100.20	72,907
2023-01-20	114.10	114.90	113.00	114.80	98.487	100,327
2023-01-19	114.00	114.20	112.20	112.50	96.513	166,323
2023-01-18	114.00	115.50	113.30	114.00	97.800	128,300
2023-01-17	113.40	114.50	112.30	113.30	97.200	114,810
2023-01-16	110.50	113.70	110.20	113.40	97.286	115,830
2023-01-13	110.50	110.80	109.50	110.50	94.798	61,359
2023-01-12	109.30	111.70	108.00	110.50	94.798	174,053
2023-01-11	110.10	110.10	107.90	108.30	92.910	183,005
2023-01-10	111.50	111.50	107.40	108.90	93.425	293,299
2023-01-09	113.90	115.40	113.30	114.00	97.800	139,931
2023-01-05	113.50	113.70	112.10	113.20	97.114	57,660
2023-01-04	112.60	114.00	111.90	113.70	97.543	156,860
2023-01-03	112.90	113.50	111.90	112.60	96.599	77,236
2023-01-02	111.80	113.60	111.80	112.90	96.857	93,028
2022-12-30	112.50	113.70	111.00	111.40	95.570	130,342
2022-12-29	110.60	113.30	110.10	113.30	97.200	107,237
2022-12-28	112.10	112.90	110.60	111.00	95.227	94,486
2022-12-27	112.00	112.00	109.80	111.20	95.398	65,117
2022-12-23	110.00	110.70	108.80	110.20	94.540	119,371
2022-12-22	110.50	110.50	108.70	109.30	93.768	138,682
2022-12-21	107.90	109.10	106.70	109.10	93.597	121,556
2022-12-20	106.70	108.20	105.80	106.70	91.538	225,270

← NewerPage 16 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.