Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	92.250	93.000	90.100	90.100	77.297	108,241
2022-09-23	94.000	94.400	90.800	92.300	79.184	97,913
2022-09-22	93.100	94.150	92.500	93.750	80.428	181,950
2022-09-21	93.600	94.150	92.850	93.650	80.342	109,711
2022-09-20	98.000	98.000	93.800	93.800	80.471	336,599
2022-09-19	96.700	97.500	94.450	97.100	83.302	109,669
2022-09-16	98.300	98.300	96.150	97.000	83.216	812,058
2022-09-15	98.700	99.400	97.700	98.350	84.374	844,467
2022-09-14	98.100	99.750	98.100	98.700	84.674	132,215
2022-09-13	102.60	102.60	98.950	99.850	85.661	188,679
2022-09-12	99.550	101.90	99.300	101.50	87.077	808,551
2022-09-09	97.500	99.850	96.300	99.850	85.661	114,341
2022-09-08	98.400	98.800	96.350	97.450	83.602	103,018
2022-09-07	95.000	97.000	94.700	96.800	83.044	322,030
2022-09-06	94.000	96.450	94.000	95.650	82.058	76,514
2022-09-05	94.600	95.550	93.700	95.000	81.500	120,367
2022-09-02	93.550	95.950	92.850	95.750	82.144	130,946
2022-09-01	95.050	95.250	92.350	92.350	79.227	297,384
2022-08-31	96.650	98.250	95.300	96.700	82.959	146,020
2022-08-30	96.400	97.550	95.900	96.650	82.916	63,425
2022-08-29	95.800	96.900	95.200	96.350	82.658	126,782
2022-08-26	98.000	99.550	96.950	97.050	83.259	394,327
2022-08-25	97.950	98.500	96.850	97.850	83.945	71,492
2022-08-24	97.500	98.000	95.350	97.650	83.774	93,714
2022-08-23	97.950	99.000	96.450	97.400	83.559	128,268
2022-08-22	102.00	103.10	96.800	97.200	83.388	607,820
2022-08-19	98.350	99.250	97.800	98.200	84.246	726,898
2022-08-18	98.050	98.350	96.550	98.100	84.160	844,608
2022-08-17	91.400	98.500	91.400	96.800	83.044	80,732
2022-08-16	98.200	99.300	97.000	98.400	84.417	33,398
2022-08-15	98.550	99.950	98.200	99.000	84.932	60,917
2022-08-12	97.700	99.900	97.250	99.200	85.103	41,064
2022-08-11	95.750	98.450	95.550	97.750	83.859	67,807
2022-08-10	94.000	96.300	93.250	95.700	82.101	176,527
2022-08-09	94.350	95.650	94.100	94.250	80.857	108,364
2022-08-08	94.600	95.800	94.350	95.350	81.801	41,230
2022-08-05	96.800	97.750	94.600	94.600	81.157	49,390
2022-08-04	97.350	97.900	96.150	97.050	83.259	65,507
2022-08-03	95.500	97.600	95.100	97.250	83.431	61,174
2022-08-02	98.000	99.450	94.700	95.450	81.886	87,585
2022-08-01	102.50	102.90	97.750	98.000	84.074	97,230
2022-07-29	101.10	102.90	100.90	102.50	87.935	63,992
2022-07-28	98.900	101.10	98.900	101.10	86.733	56,564
2022-07-27	98.700	100.20	98.400	99.450	85.318	81,719
2022-07-26	101.60	101.60	98.200	99.050	84.975	79,711
2022-07-25	102.20	102.40	99.300	100.80	86.476	72,255
2022-07-22	101.50	102.10	100.00	101.00	86.648	66,030
2022-07-21	98.850	100.40	98.500	100.40	86.133	60,591
2022-07-20	99.000	101.00	98.400	99.050	84.975	142,835
2022-07-19	98.000	99.650	96.400	99.000	84.932	106,443
2022-07-18	98.700	99.150	96.650	98.450	84.460	155,863
2022-07-15	96.900	99.200	92.550	98.100	84.160	139,736
2022-07-14	97.000	97.500	95.850	96.900	83.130	103,770
2022-07-13	98.300	98.300	96.250	97.000	83.216	341,630
2022-07-12	95.100	98.100	95.100	97.950	84.031	55,241
2022-07-11	97.050	97.650	95.750	96.350	82.658	58,725
2022-07-08	94.450	97.300	94.450	97.050	83.259	291,708
2022-07-07	96.900	96.900	94.700	95.800	82.187	64,412
2022-07-06	93.600	94.350	92.750	94.150	80.771	41,198
2022-07-05	91.700	93.250	90.900	91.400	78.412	83,504

← NewerPage 18 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.