Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	98.200	98.400	96.300	96.500	92.700	315,868
2026-04-27	98.150	99.450	97.800	97.900	94.045	243,870
2026-04-24	98.700	100.00	98.050	98.050	94.189	270,882
2026-04-23	100.00	100.00	98.200	98.750	94.861	314,365
2026-04-22	101.60	101.60	99.300	100.00	96.062	368,377
2026-04-21	102.60	102.70	101.10	101.20	97.215	138,027
2026-04-20	103.70	103.80	101.90	102.20	98.176	225,135
2026-04-17	104.80	105.00	104.20	104.40	100.29	367,846
2026-04-16	104.90	105.70	104.40	104.50	100.39	195,920
2026-04-15	104.80	105.30	104.10	104.30	100.19	393,783
2026-04-14	104.50	105.50	103.80	104.70	100.58	250,672
2026-04-13	104.50	106.10	104.00	104.40	100.29	214,450
2026-04-10	104.00	105.40	102.10	104.40	100.29	313,678
2026-04-09	104.30	104.70	103.80	104.70	100.58	197,380
2026-04-08	104.10	104.70	102.80	104.50	100.39	310,828
2026-04-07	101.00	102.40	99.750	100.10	96.158	310,465
2026-04-02	101.30	101.30	100.00	100.40	96.446	95,959
2026-04-01	99.800	101.80	99.500	101.80	97.791	943,146
2026-03-31	98.550	99.650	98.200	98.400	94.525	398,649
2026-03-30	96.900	98.750	95.850	98.500	94.621	278,905
2026-03-27	98.000	98.000	96.400	96.900	93.084	187,894
2026-03-26	97.000	98.250	96.400	98.000	94.141	196,001
2026-03-25	97.700	97.850	96.750	97.250	93.421	209,988
2026-03-24	96.950	97.300	96.100	96.700	92.892	239,256
2026-03-23	95.250	98.500	93.950	96.550	92.748	303,025
2026-03-20	100.00	100.40	96.500	96.950	93.132	335,456
2026-03-19	100.80	100.90	98.950	99.000	95.102	317,335
2026-03-18	102.20	103.10	101.60	102.10	98.080	170,459
2026-03-17	102.00	102.70	101.50	102.00	97.983	141,764
2026-03-16	103.20	103.20	101.40	102.40	98.368	319,615
2026-03-13	103.20	105.10	103.00	103.20	99.136	300,819
2026-03-12	104.20	104.80	103.60	104.20	100.10	323,926
2026-03-11	102.70	104.90	101.90	104.40	100.29	1,576,387
2026-03-10	101.30	103.40	101.00	102.70	98.656	1,250,842
2026-03-09	98.800	101.30	98.350	100.00	96.062	389,292
2026-03-06	103.90	103.90	101.90	102.20	98.176	349,631
2026-03-05	102.30	104.00	101.40	102.70	98.656	1,062,785
2026-03-04	100.00	102.80	99.900	102.00	97.983	1,031,629
2026-03-03	102.00	102.00	99.250	99.900	95.966	1,479,067
2026-03-02	103.70	104.90	102.50	102.70	98.656	588,901
2026-02-27	107.00	107.30	104.70	105.20	101.06	678,697
2026-02-26	107.00	107.60	106.20	107.00	102.79	429,437
2026-02-25	108.00	108.60	106.60	107.10	102.88	467,184
2026-02-24	105.90	108.90	104.80	108.20	103.94	555,367
2026-02-23	105.20	106.40	104.80	105.90	101.73	617,461
2026-02-20	104.50	105.80	104.00	105.20	101.06	484,460
2026-02-19	102.30	105.00	100.30	105.00	100.87	723,788
2026-02-18	99.050	104.00	99.000	103.30	99.232	1,752,809
2026-02-17	94.000	95.000	91.400	93.650	89.962	603,014
2026-02-16	94.550	94.850	93.450	94.000	90.298	345,714
2026-02-13	93.150	95.150	92.250	94.550	90.827	283,443
2026-02-12	91.500	93.950	91.050	93.200	89.530	627,089
2026-02-11	93.050	93.050	90.900	91.000	87.417	278,124
2026-02-10	93.350	93.550	92.800	93.150	89.482	345,615
2026-02-09	92.800	93.400	92.400	93.100	89.434	273,517
2026-02-06	91.300	92.300	90.500	92.300	88.665	363,563
2026-02-05	90.950	91.500	90.500	91.200	87.609	1,089,581
2026-02-04	88.050	91.450	88.050	90.950	87.369	541,393
2026-02-03	88.600	89.100	87.950	88.300	84.823	270,623
2026-02-02	87.950	88.900	87.200	88.150	84.679	672,291

← NewerPage 3 of 5 · 249 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.