Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	91.700	93.250	90.900	91.400	78.412	83,504
2022-07-04	91.200	92.450	90.050	92.000	78.927	226,573
2022-07-01	87.450	92.100	87.450	91.200	78.240	122,377
2022-06-30	91.100	91.150	88.200	89.100	76.439	117,515
2022-06-29	90.450	91.550	89.650	91.100	78.154	68,710
2022-06-28	89.100	90.450	87.500	90.450	77.597	180,991
2022-06-27	87.600	88.700	86.700	88.300	75.752	211,568
2022-06-23	88.850	88.850	86.900	87.400	74.980	88,005
2022-06-22	87.400	88.800	85.400	88.200	75.667	188,117
2022-06-21	88.400	89.100	86.300	86.900	74.551	246,912
2022-06-20	90.000	90.000	86.000	87.500	75.066	117,738
2022-06-17	85.650	87.800	85.200	87.700	75.238	278,415
2022-06-16	88.750	88.750	84.450	85.200	73.093	139,247
2022-06-15	85.600	87.500	85.600	87.500	75.066	128,880
2022-06-14	84.800	87.800	84.800	85.450	73.307	165,623
2022-06-13	87.200	88.250	86.400	87.250	74.852	147,331
2022-06-10	91.550	91.650	88.900	89.050	76.396	100,482
2022-06-09	92.150	93.800	91.550	91.550	78.541	228,547
2022-06-08	94.700	94.700	91.600	92.150	79.055	117,501
2022-06-07	92.800	92.800	90.500	91.450	78.455	109,516
2022-06-03	93.900	94.150	91.800	92.100	79.012	76,848
2022-06-02	91.100	92.800	90.850	92.800	79.613	379,637
2022-06-01	95.000	95.000	91.600	91.800	78.755	131,289
2022-05-31	93.500	94.850	92.450	94.000	80.642	2,242,402
2022-05-30	93.550	95.100	92.550	93.500	80.213	1,027,882
2022-05-27	90.000	93.200	89.300	92.900	79.699	141,964
2022-05-25	89.600	90.750	88.500	88.900	76.267	102,215
2022-05-24	91.400	92.200	89.400	89.600	76.868	178,606
2022-05-23	93.750	93.750	90.850	92.200	79.098	125,626
2022-05-20	91.000	92.500	90.000	91.350	78.369	89,210
2022-05-19	88.750	90.150	87.300	89.650	76.911	785,076
2022-05-18	92.100	92.100	89.450	89.500	76.782	75,498
2022-05-17	90.800	93.200	90.750	91.950	78.884	87,207
2022-05-16	91.100	91.900	89.400	90.100	77.297	101,171
2022-05-13	88.450	91.250	88.200	90.900	77.983	507,821
2022-05-12	87.450	88.500	85.500	88.250	75.709	155,492
2022-05-11	87.000	88.900	84.950	88.000	75.495	179,251
2022-05-10	86.300	88.600	84.850	85.000	72.921	194,138
2022-05-09	88.600	88.700	85.750	86.300	74.037	229,213
2022-05-06	90.600	91.100	87.750	88.500	75.924	138,063
2022-05-05	94.000	96.300	92.600	93.250	77.425	165,360
2022-05-04	97.650	97.700	92.900	92.900	77.135	672,676
2022-05-03	96.950	97.650	94.150	97.650	81.079	306,893
2022-05-02	101.60	101.60	94.600	95.500	79.293	273,157
2022-04-29	105.00	105.40	100.00	101.40	84.192	169,877
2022-04-28	99.600	101.10	99.050	99.050	82.241	142,558
2022-04-27	99.050	101.20	98.750	99.550	82.656	91,060
2022-04-26	102.80	103.30	98.950	99.050	82.241	231,036
2022-04-25	101.40	104.50	100.00	102.80	85.355	175,130
2022-04-22	106.20	106.70	104.20	104.80	87.015	90,145
2022-04-21	104.20	107.50	103.30	106.60	88.510	171,451
2022-04-20	102.40	104.30	101.90	104.20	86.517	58,513
2022-04-19	104.00	104.00	100.80	102.40	85.022	104,267
2022-04-14	102.50	103.70	102.20	103.00	85.521	78,835
2022-04-13	102.00	102.30	99.900	102.10	84.773	851,681
2022-04-12	99.000	102.00	97.750	101.20	84.026	211,193
2022-04-11	102.90	103.40	99.150	99.400	82.532	140,411
2022-04-08	105.70	105.70	102.40	102.90	85.438	195,939
2022-04-07	108.20	108.20	104.10	104.40	86.683	192,312
2022-04-06	107.50	107.80	104.60	105.20	87.347	161,161

← NewerPage 19 of 21 · 1,258 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.