Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	112.90	112.90	107.40	107.50	89.257	142,767
2022-04-04	111.40	113.10	110.50	112.90	93.741	53,942
2022-04-01	109.20	112.10	108.60	111.50	92.578	91,648
2022-03-31	109.70	110.00	107.80	108.50	90.087	194,106
2022-03-30	112.40	112.40	108.80	109.60	91.001	152,670
2022-03-29	113.00	113.20	111.00	112.40	93.325	170,000
2022-03-28	110.50	112.10	110.50	111.60	92.661	78,403
2022-03-25	111.80	112.20	109.60	110.00	91.333	111,647
2022-03-24	114.60	114.60	111.10	111.80	92.827	90,148
2022-03-23	113.60	115.90	112.40	113.20	93.990	91,665
2022-03-22	115.60	116.00	113.70	115.40	95.816	175,354
2022-03-21	117.60	117.60	114.10	115.20	95.650	253,470
2022-03-18	117.30	117.30	115.30	116.20	96.481	204,307
2022-03-17	115.20	117.50	114.70	116.20	96.481	179,795
2022-03-16	117.20	117.20	114.00	116.30	96.564	124,519
2022-03-15	117.10	117.10	112.90	113.80	94.488	122,627
2022-03-14	115.60	118.40	115.00	117.50	97.560	99,607
2022-03-11	113.40	116.80	113.30	114.60	95.152	181,652
2022-03-10	112.10	114.10	111.20	113.20	93.990	183,473
2022-03-09	109.30	114.10	109.30	112.10	93.076	244,156
2022-03-08	106.20	110.70	104.30	109.20	90.669	263,783
2022-03-07	107.00	108.30	102.40	106.20	88.178	239,059
2022-03-04	109.60	110.80	107.10	108.80	90.336	153,725
2022-03-03	114.00	114.70	110.40	110.40	91.665	120,134
2022-03-02	111.00	114.70	110.70	113.50	94.239	140,350
2022-03-01	115.20	115.30	112.00	112.40	93.325	144,515
2022-02-28	109.10	115.70	109.10	115.70	96.065	228,308
2022-02-25	112.80	113.10	109.10	111.60	92.661	862,068
2022-02-24	108.60	112.30	107.50	110.30	91.582	365,043
2022-02-23	112.70	114.90	112.10	113.00	93.824	331,430
2022-02-22	112.70	114.70	110.00	113.70	94.405	151,196
2022-02-21	116.20	116.20	112.10	113.20	93.990	748,159
2022-02-18	116.80	117.70	114.70	116.20	96.481	155,494
2022-02-17	119.00	119.30	116.20	116.80	96.979	884,316
2022-02-16	126.20	127.00	118.40	119.10	98.888	519,682
2022-02-15	115.00	119.90	113.80	116.80	96.979	619,279
2022-02-14	111.10	111.10	108.20	109.80	91.167	117,924
2022-02-11	113.70	114.40	111.90	112.60	93.492	54,939
2022-02-10	115.40	115.70	112.80	113.60	94.322	72,595
2022-02-09	112.00	115.20	112.00	115.20	95.650	85,812
2022-02-08	110.80	112.00	109.80	112.00	92.993	218,339
2022-02-07	113.00	113.90	110.50	111.20	92.329	55,435
2022-02-04	115.30	115.30	111.70	112.50	93.408	119,001
2022-02-03	115.50	115.50	112.90	113.30	94.073	548,891
2022-02-02	114.00	115.50	113.00	115.30	95.733	113,815
2022-02-01	113.50	113.50	111.50	112.00	92.993	69,567
2022-01-31	110.00	111.50	108.30	110.80	91.997	1,047,741
2022-01-28	109.20	111.00	106.90	108.20	89.838	120,441
2022-01-27	108.70	108.70	106.10	108.00	89.672	255,310
2022-01-26	107.60	109.80	106.80	108.50	90.087	207,399
2022-01-25	109.00	111.10	106.70	107.00	88.842	294,224
2022-01-24	113.40	113.80	108.10	108.50	90.087	93,808
2022-01-21	116.00	116.20	113.50	114.10	94.737	182,601
2022-01-20	116.60	117.40	115.80	116.50	96.730	63,038
2022-01-19	114.00	118.00	113.90	116.60	96.813	68,875
2022-01-18	117.20	117.20	113.90	114.40	94.986	76,619
2022-01-17	116.20	118.30	114.30	117.20	97.311	185,631
2022-01-14	120.00	120.80	116.10	116.20	96.481	187,178
2022-01-13	123.30	123.30	120.50	121.70	101.05	432,561
2022-01-12	120.80	122.00	119.70	121.90	101.21	125,636

← NewerPage 20 of 22 · 1,261 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.