Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	108.30	109.30	106.60	107.60	92.310	188,313
2022-12-16	106.20	109.30	106.20	108.30	92.910	684,194
2022-12-15	111.20	111.20	106.00	106.10	91.023	319,752
2022-12-14	109.90	113.10	109.00	112.90	96.857	266,679
2022-12-13	109.00	111.10	107.90	110.00	94.369	261,877
2022-12-12	107.00	108.40	106.60	108.00	92.653	405,912
2022-12-09	104.70	107.10	104.10	107.00	91.795	168,475
2022-12-08	105.40	105.50	103.80	104.60	89.736	205,229
2022-12-07	105.20	106.50	104.50	104.70	89.822	499,487
2022-12-06	107.50	107.50	105.10	105.10	90.165	677,608
2022-12-05	106.50	108.40	105.50	107.50	92.224	498,012
2022-12-02	105.50	106.90	105.10	106.50	91.366	202,178
2022-12-01	105.00	107.40	104.70	105.80	90.766	405,351
2022-11-30	105.60	106.70	104.80	104.90	89.993	2,580,486
2022-11-29	106.60	107.30	104.50	104.60	89.736	179,228
2022-11-28	108.00	109.10	106.00	106.60	91.452	170,999
2022-11-25	108.50	109.40	107.60	108.60	93.168	201,003
2022-11-24	107.60	108.90	107.20	108.50	93.082	165,774
2022-11-23	107.10	108.30	106.40	107.40	92.138	805,266
2022-11-22	107.10	107.20	105.40	106.60	91.452	816,349
2022-11-21	105.80	107.00	105.20	106.60	91.452	69,276
2022-11-18	105.00	106.80	104.40	106.20	91.109	428,086
2022-11-17	105.60	107.40	104.00	104.40	89.565	120,715
2022-11-16	106.50	106.70	105.00	105.20	90.251	579,567
2022-11-15	105.90	107.30	104.50	106.50	91.366	121,434
2022-11-14	106.60	107.00	104.80	105.90	90.851	187,057
2022-11-11	107.50	108.00	105.20	106.40	91.280	207,077
2022-11-10	103.70	107.00	100.60	106.40	91.280	285,590
2022-11-09	105.70	106.00	103.30	104.50	89.650	155,355
2022-11-08	103.90	105.80	103.00	105.50	90.508	229,071
2022-11-07	101.70	103.00	101.00	103.00	88.363	298,757
2022-11-04	102.60	102.60	100.70	102.20	87.677	268,209
2022-11-03	103.90	104.40	101.60	102.50	87.935	257,777
2022-11-02	103.00	105.90	102.70	105.00	90.079	142,301
2022-11-01	104.00	106.70	103.20	103.70	88.964	604,720
2022-10-31	104.00	104.10	102.70	103.50	88.792	238,534
2022-10-28	104.80	104.80	101.60	103.80	89.050	214,362
2022-10-27	103.80	105.50	103.00	105.40	90.422	571,661
2022-10-26	99.450	104.40	97.450	104.10	89.307	925,834
2022-10-25	96.200	99.000	95.950	99.000	84.932	388,661
2022-10-24	94.100	96.100	94.000	95.900	82.272	268,239
2022-10-21	94.500	94.550	91.900	93.450	80.171	256,274
2022-10-20	94.450	95.650	92.400	94.450	81.028	748,731
2022-10-19	96.350	96.900	94.200	94.450	81.028	159,147
2022-10-18	97.850	98.500	95.500	96.350	82.658	719,586
2022-10-17	90.500	93.200	89.550	92.550	79.398	124,784
2022-10-14	91.850	91.850	88.450	90.700	77.811	228,191
2022-10-13	88.950	89.000	85.000	88.450	75.881	291,772
2022-10-12	86.500	89.300	84.300	88.850	76.224	1,003,313
2022-10-11	89.950	89.950	86.900	88.200	75.667	129,174
2022-10-10	88.250	89.450	87.400	87.500	75.066	113,090
2022-10-07	94.450	94.450	88.500	88.550	75.967	920,294
2022-10-06	92.850	94.350	92.750	93.800	80.471	344,674
2022-10-05	95.000	95.000	92.200	92.700	79.527	175,530
2022-10-04	93.850	96.000	93.200	94.250	80.857	227,370
2022-10-03	90.350	94.500	89.550	93.850	80.514	126,824
2022-09-30	91.500	92.050	90.550	91.700	78.669	103,373
2022-09-29	91.500	91.500	89.250	90.850	77.940	191,627
2022-09-28	90.000	91.500	88.550	91.500	78.498	127,780
2022-09-27	91.400	92.000	90.200	90.450	77.597	423,479

← NewerPage 17 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.