Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	138.70	139.00	136.70	138.80	138.80	245,643
2026-07-23	138.80	139.30	138.00	138.20	138.20	276,091
2026-07-22	136.50	139.20	135.20	138.60	138.60	287,857
2026-07-21	135.80	137.20	135.00	136.00	136.00	263,454
2026-07-20	135.90	137.10	134.70	137.10	137.10	384,140
2026-07-17	136.70	137.00	135.40	135.40	135.40	291,705
2026-07-16	135.80	137.20	134.10	137.20	137.20	379,792
2026-07-15	133.30	135.80	131.50	135.80	135.80	640,677
2026-07-14	135.50	136.10	133.00	133.20	133.20	579,635
2026-07-13	128.00	135.80	125.10	135.20	135.20	1,052,090
2026-07-10	124.90	131.40	124.80	130.40	130.40	937,835
2026-07-09	124.00	125.30	123.10	124.50	124.50	243,095
2026-07-08	125.10	125.40	123.00	124.10	124.10	322,682
2026-07-07	127.40	127.80	125.10	125.10	125.10	287,861
2026-07-06	127.50	128.30	126.80	127.30	127.30	310,468
2026-07-03	124.20	127.70	124.20	127.50	127.50	197,136
2026-07-02	125.20	125.60	124.00	124.20	124.20	401,242
2026-07-01	124.30	125.80	122.70	125.20	125.20	467,389
2026-06-30	125.80	125.80	122.70	123.60	123.60	553,110
2026-06-29	127.90	128.70	126.30	126.90	126.90	552,682
2026-06-26	129.40	129.50	127.60	129.10	129.10	638,512
2026-06-25	127.40	130.00	127.20	129.80	129.80	373,307
2026-06-24	125.50	127.60	125.10	127.40	127.40	582,961
2026-06-23	124.50	125.50	124.00	125.50	125.50	919,799
2026-06-22	124.00	125.50	123.20	125.50	125.50	409,683
2026-06-18	122.90	125.10	122.20	124.90	124.90	1,253,908
2026-06-17	123.10	123.40	122.30	122.90	122.90	274,990
2026-06-16	125.00	125.50	122.90	123.20	123.20	563,509
2026-06-15	125.10	126.30	124.30	125.00	125.00	909,629
2026-06-12	122.20	124.80	122.20	124.70	124.70	373,197
2026-06-11	120.00	121.50	118.80	121.50	121.50	1,190,446
2026-06-10	117.50	120.50	117.40	119.50	119.50	450,201
2026-06-09	115.10	118.70	114.70	117.50	117.50	1,154,891
2026-06-08	115.10	117.20	112.90	115.10	115.10	1,338,588
2026-06-05	110.50	112.90	110.30	110.90	110.90	964,559
2026-06-04	109.70	111.70	109.40	110.50	110.50	866,463
2026-06-03	112.30	112.30	109.90	110.70	110.70	221,101
2026-06-02	113.30	113.30	111.80	112.30	112.30	279,922
2026-06-01	113.10	113.30	110.80	111.90	111.90	880,902
2026-05-29	112.30	113.70	110.70	113.70	113.70	5,341,728
2026-05-28	112.60	113.30	111.50	112.30	112.30	444,316
2026-05-27	112.90	113.70	111.60	112.50	112.50	550,409
2026-05-26	111.60	113.10	111.60	112.90	112.90	566,540
2026-05-25	113.00	114.10	111.40	111.50	111.50	215,370
2026-05-22	112.80	113.70	112.00	112.00	112.00	319,864
2026-05-21	112.60	114.20	112.40	112.70	112.70	388,127
2026-05-20	111.00	114.10	110.80	112.60	112.60	597,203
2026-05-19	111.30	112.90	110.80	111.60	111.60	400,316
2026-05-18	111.60	111.90	110.00	111.40	111.40	429,673
2026-05-15	112.20	112.40	110.60	112.00	112.00	237,984
2026-05-13	110.60	111.10	109.90	110.90	110.90	669,849
2026-05-12	111.70	111.70	109.00	110.00	110.00	483,871
2026-05-11	111.00	111.80	110.10	111.50	111.50	535,846
2026-05-08	110.00	110.80	109.70	110.70	110.70	543,531
2026-05-07	112.00	112.00	109.90	109.90	109.90	1,084,253
2026-05-06	108.90	112.50	106.90	112.00	112.00	938,603
2026-05-05	103.00	109.00	101.20	109.00	109.00	1,119,061
2026-05-04	96.600	97.150	93.450	94.100	94.100	409,401
2026-04-30	94.000	95.400	93.300	95.400	95.400	853,115
2026-04-29	95.000	95.000	92.350	93.800	93.800	1,041,617

← NewerPage 2 of 21 · 1,259 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.