Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	119.50	121.50	118.70	120.50	100.05	125,771
2022-01-10	125.40	126.50	119.10	119.50	99.221	89,454
2022-01-07	129.00	129.00	125.00	126.00	104.62	70,593
2022-01-05	129.40	129.80	128.20	128.60	106.78	40,255
2022-01-04	129.40	130.70	128.50	129.10	107.19	157,131
2022-01-03	127.10	129.20	127.10	128.00	106.28	61,176
2021-12-30	128.10	128.10	126.80	127.00	105.45	70,763
2021-12-29	128.30	128.70	127.00	128.00	106.28	86,757
2021-12-28	126.50	128.20	126.30	128.20	106.44	58,282
2021-12-27	122.40	126.30	120.70	125.80	104.45	90,261
2021-12-23	122.90	124.20	122.40	124.20	103.12	41,426
2021-12-22	121.80	122.60	121.10	122.00	101.30	227,501
2021-12-21	118.80	121.90	118.80	121.80	101.13	289,765
2021-12-20	119.00	119.80	117.30	118.80	98.639	122,667
2021-12-17	120.20	120.50	118.00	120.00	99.636	429,179
2021-12-16	119.70	122.00	119.70	120.10	99.719	74,164
2021-12-15	120.90	121.90	118.90	119.80	99.470	242,438
2021-12-14	123.10	123.60	120.20	120.90	100.38	133,031
2021-12-13	124.20	125.50	122.90	123.20	102.29	81,524
2021-12-10	124.40	124.90	123.10	124.10	103.04	66,282
2021-12-09	123.60	125.10	123.40	124.40	103.29	65,519
2021-12-08	124.00	126.30	123.20	123.60	102.62	103,363
2021-12-07	124.50	125.20	123.60	125.00	103.79	91,944
2021-12-06	123.80	124.40	121.30	123.60	102.62	197,950
2021-12-03	123.00	123.30	121.10	122.80	101.96	335,775
2021-12-02	122.50	122.90	119.30	121.20	100.63	172,579
2021-12-01	120.50	123.00	119.40	122.00	101.30	113,295
2021-11-30	120.20	122.80	118.90	120.50	100.05	574,504
2021-11-29	118.90	121.10	118.90	120.20	99.802	141,638
2021-11-26	122.00	122.00	117.60	119.30	99.055	144,189
2021-11-25	123.10	123.60	121.00	121.90	101.21	182,369
2021-11-24	123.00	123.90	121.60	123.10	102.21	142,241
2021-11-23	125.50	125.50	122.50	123.00	102.13	85,720
2021-11-22	128.80	129.00	125.60	125.60	104.29	78,720
2021-11-19	127.80	128.80	126.70	128.40	106.61	143,947
2021-11-18	128.30	129.90	126.90	127.60	105.95	306,413
2021-11-17	129.60	131.40	127.70	128.20	106.44	473,113
2021-11-16	127.60	130.30	126.30	129.40	107.44	243,370
2021-11-15	127.70	127.80	126.80	127.60	105.95	103,256
2021-11-12	128.10	128.10	126.50	127.70	106.03	114,696
2021-11-11	125.20	126.80	125.00	126.70	105.20	270,725
2021-11-10	126.50	127.50	124.60	126.30	104.87	93,537
2021-11-09	127.50	127.70	125.80	126.60	105.12	82,892
2021-11-08	127.50	128.00	126.00	127.80	106.11	324,885
2021-11-05	126.50	127.50	126.10	127.50	105.86	31,350
2021-11-04	128.10	128.30	125.80	126.50	105.03	300,058
2021-11-03	126.00	130.40	125.30	127.20	105.61	382,962
2021-11-02	130.00	130.00	125.60	126.00	104.62	222,180
2021-11-01	130.20	130.80	126.00	126.90	105.36	576,444
2021-10-29	125.50	130.30	125.00	129.10	107.19	855,146
2021-10-28	126.80	127.10	124.60	125.40	104.12	440,839
2021-10-27	129.90	131.20	124.90	126.70	105.20	245,748
2021-10-26	124.20	133.60	124.10	127.00	105.45	288,211
2021-10-25	126.00	126.60	124.10	124.60	103.46	377,118
2021-10-22	123.70	125.30	123.00	125.20	103.95	100,643
2021-10-21	121.50	124.40	120.80	123.80	102.79	353,369
2021-10-20	120.80	121.80	120.00	121.50	100.88	615,841
2021-10-19	121.50	121.90	120.00	120.80	100.30	238,731
2021-10-18	120.60	121.90	120.00	120.10	99.719	288,268
2021-10-15	120.00	121.20	119.30	120.60	100.13	513,568

← NewerPage 21 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.