Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	89.350	89.400	87.450	87.950	84.487	471,058
2026-01-29	90.500	90.500	89.200	89.350	85.832	272,117
2026-01-28	89.800	91.000	89.400	90.250	86.696	392,051
2026-01-27	91.250	91.400	89.550	89.550	86.024	236,924
2026-01-26	94.300	94.450	90.550	90.800	87.225	357,733
2026-01-23	91.750	91.750	90.650	91.400	87.801	484,061
2026-01-22	89.800	91.800	89.800	91.400	87.801	484,805
2026-01-21	89.500	89.500	88.100	89.150	85.639	272,667
2026-01-20	89.350	89.550	88.050	89.500	85.976	306,644
2026-01-19	90.700	91.250	89.000	89.200	85.688	655,108
2026-01-16	91.000	91.000	90.150	90.250	86.696	424,116
2026-01-15	89.000	90.700	88.750	90.450	86.888	210,195
2026-01-14	88.050	89.000	88.050	89.000	85.495	433,068
2026-01-13	89.500	89.800	87.950	88.800	85.303	220,762
2026-01-12	90.600	90.650	88.700	89.500	85.976	309,189
2026-01-09	90.500	90.900	89.750	90.900	87.321	346,765
2026-01-08	91.000	91.100	90.150	90.550	86.984	200,926
2026-01-07	89.000	91.600	89.000	91.600	87.993	539,665
2026-01-05	88.400	89.000	88.150	89.000	85.495	150,469
2026-01-02	89.750	89.900	87.850	88.400	84.919	217,588
2025-12-30	89.700	90.050	89.300	89.750	86.216	319,109
2025-12-29	88.900	90.000	88.550	89.850	86.312	239,005
2025-12-23	88.050	89.250	88.050	88.950	85.447	538,722
2025-12-22	87.450	88.200	86.900	88.100	84.631	209,650
2025-12-19	87.750	87.900	86.900	87.450	84.006	740,550
2025-12-18	87.000	88.250	86.900	87.750	84.295	252,899
2025-12-17	88.000	89.050	87.100	87.200	83.766	439,118
2025-12-16	86.150	87.550	86.150	86.850	83.430	605,880
2025-12-15	86.050	87.250	85.900	86.650	83.238	242,743
2025-12-12	86.500	87.600	86.050	86.050	82.662	365,651
2025-12-11	86.000	86.400	85.550	86.350	82.950	1,306,599
2025-12-10	86.000	86.350	84.950	85.950	82.565	471,130
2025-12-09	84.900	85.350	84.150	84.750	81.413	265,746
2025-12-08	84.450	85.100	84.050	84.450	81.125	867,934
2025-12-05	83.000	84.600	82.650	84.450	81.125	607,767
2025-12-04	81.000	83.000	80.950	83.000	79.732	450,087
2025-12-03	80.200	81.150	79.900	80.850	77.666	430,124
2025-12-02	81.850	81.850	79.550	80.050	76.898	792,787
2025-12-01	80.850	82.200	80.750	82.150	78.915	414,624
2025-11-28	80.900	81.550	80.050	80.050	76.898	4,278,098
2025-11-27	81.100	81.950	80.550	80.900	77.714	740,549
2025-11-26	80.900	81.050	79.300	79.300	76.177	557,764
2025-11-25	80.500	81.000	79.650	80.350	77.186	368,356
2025-11-24	80.000	80.750	79.800	80.450	77.282	351,498
2025-11-21	79.050	80.100	78.650	80.000	76.850	191,612
2025-11-20	79.750	80.500	79.450	79.750	76.610	271,853
2025-11-19	78.800	79.650	78.800	79.500	76.369	148,665
2025-11-18	79.900	79.900	78.650	78.900	75.793	221,495
2025-11-17	80.200	80.900	79.900	80.000	76.850	224,073
2025-11-14	80.650	80.650	79.500	80.200	77.042	329,147
2025-11-13	80.800	81.350	80.250	80.700	77.522	188,957
2025-11-12	80.600	80.750	80.100	80.600	77.426	348,981
2025-11-11	80.000	80.700	80.000	80.200	77.042	224,457
2025-11-10	79.750	80.300	79.500	80.000	76.850	277,422
2025-11-07	79.000	79.750	78.650	79.450	76.321	190,262
2025-11-06	79.250	79.700	78.600	78.600	75.505	494,391
2025-11-05	78.800	80.000	78.250	79.250	76.129	1,101,108
2025-11-04	79.400	79.850	78.850	78.900	75.793	544,618
2025-11-03	80.850	81.750	79.700	79.700	76.562	896,524
2025-10-31	81.850	82.200	80.550	80.600	77.426	325,046

← NewerPage 4 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.