Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	81.900	82.300	81.500	81.700	78.483	585,452
2025-10-29	82.550	83.150	81.550	81.550	78.339	281,240
2025-10-28	82.600	83.300	81.600	82.500	79.251	727,283
2025-10-27	85.900	85.900	82.300	82.700	79.443	810,135
2025-10-24	91.250	91.250	82.500	84.500	81.173	2,317,681
2025-10-23	93.350	95.000	93.350	94.500	90.779	115,997
2025-10-22	93.600	94.000	93.000	93.350	89.674	336,102
2025-10-21	93.500	93.750	91.800	93.600	89.914	211,860
2025-10-20	93.400	93.900	92.550	93.500	89.818	246,457
2025-10-17	91.950	94.150	90.300	93.200	89.530	289,382
2025-10-16	93.000	93.000	91.400	92.150	88.521	119,319
2025-10-15	92.450	93.300	91.650	93.200	89.530	193,981
2025-10-14	92.000	92.600	91.100	92.350	88.713	121,618
2025-10-13	92.800	94.100	92.150	92.500	88.858	140,018
2025-10-10	93.650	94.650	92.800	92.800	89.146	104,437
2025-10-09	95.800	96.200	93.200	93.650	89.962	161,143
2025-10-08	94.000	95.800	93.850	95.800	92.028	440,047
2025-10-07	93.900	94.750	93.350	94.000	90.298	191,457
2025-10-06	92.750	94.000	92.250	93.600	89.914	186,202
2025-10-03	90.750	92.400	90.700	92.400	88.762	136,899
2025-10-02	91.350	92.750	90.400	90.950	87.369	139,351
2025-10-01	91.900	91.900	90.300	91.150	87.561	116,751
2025-09-30	90.500	91.950	89.950	91.750	88.137	185,304
2025-09-29	91.750	92.400	90.350	90.500	86.936	108,523
2025-09-26	90.450	91.800	90.450	91.750	88.137	78,354
2025-09-25	91.900	91.950	90.350	90.450	86.888	82,936
2025-09-24	93.000	93.250	91.750	91.950	88.329	74,791
2025-09-23	92.100	93.650	92.100	93.250	89.578	87,284
2025-09-22	93.050	93.200	92.150	92.450	88.810	80,170
2025-09-19	93.750	94.150	92.950	93.050	89.386	281,917
2025-09-18	93.350	94.300	93.350	93.550	89.866	90,749
2025-09-17	92.350	93.800	92.350	93.350	89.674	254,396
2025-09-16	93.750	93.850	92.250	92.350	88.713	76,810
2025-09-15	93.100	94.350	92.800	93.750	90.058	90,667
2025-09-12	92.450	93.600	92.450	93.100	89.434	75,397
2025-09-11	91.600	92.650	90.700	92.350	88.713	108,323
2025-09-10	90.250	91.300	90.250	90.950	87.369	160,020
2025-09-09	91.600	91.600	89.900	90.500	86.936	106,350
2025-09-08	89.900	90.700	89.700	90.150	86.600	133,802
2025-09-05	89.700	90.750	89.550	90.300	86.744	148,878
2025-09-04	89.150	90.200	89.150	89.450	85.928	184,443
2025-09-03	89.700	90.450	89.050	89.950	86.408	104,604
2025-09-02	91.400	91.550	88.950	89.650	86.120	213,137
2025-09-01	92.150	92.950	91.450	91.600	87.993	69,228
2025-08-29	91.850	93.450	91.650	92.700	89.050	144,308
2025-08-28	92.250	93.550	91.450	91.850	88.233	112,821
2025-08-27	92.350	94.100	92.150	92.250	88.617	243,571
2025-08-26	94.200	94.200	91.800	92.450	88.810	162,903
2025-08-25	95.000	95.550	94.150	94.200	90.491	276,143
2025-08-22	93.900	95.650	93.650	95.400	91.643	108,380
2025-08-21	93.950	94.350	93.350	93.800	90.106	71,134
2025-08-20	93.450	94.350	93.000	93.950	90.250	85,622
2025-08-19	92.800	93.700	92.700	93.650	89.962	121,530
2025-08-18	92.400	93.150	92.000	92.800	89.146	85,651
2025-08-15	92.400	92.800	91.700	92.450	88.810	81,388
2025-08-14	92.500	92.700	91.600	91.950	88.329	144,385
2025-08-13	93.100	93.750	92.450	92.750	89.098	290,420
2025-08-12	92.900	93.550	92.650	93.100	89.434	353,322
2025-08-11	93.650	94.050	92.600	92.850	89.194	456,093
2025-08-08	93.100	94.000	92.750	93.650	89.962	208,313

← NewerPage 5 of 21 · 1,257 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.