Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	90.800	93.450	90.800	93.350	89.674	202,041
2025-08-06	91.600	92.400	90.750	90.900	87.321	379,835
2025-08-05	90.750	91.850	90.750	91.250	87.657	117,711
2025-08-04	91.050	91.550	89.550	90.750	87.176	98,434
2025-08-01	91.550	91.800	90.400	91.050	87.465	110,108
2025-07-31	92.500	93.350	91.650	91.900	88.281	230,443
2025-07-30	93.000	93.500	92.200	92.600	88.954	142,058
2025-07-29	91.700	92.800	87.550	92.150	88.521	89,649
2025-07-28	91.700	92.650	91.050	91.700	88.089	110,414
2025-07-25	91.500	91.700	90.800	91.700	88.089	107,799
2025-07-24	90.600	91.650	90.600	91.000	87.417	164,639
2025-07-23	89.550	90.900	89.550	90.350	86.792	123,702
2025-07-22	90.100	90.300	88.800	89.500	85.976	184,458
2025-07-21	90.150	91.000	89.800	90.100	86.552	56,090
2025-07-18	90.750	91.500	89.900	90.450	86.888	197,429
2025-07-17	90.200	91.300	90.200	90.900	87.321	105,870
2025-07-16	91.300	92.000	89.400	90.000	86.456	205,546
2025-07-15	91.350	92.450	91.050	91.400	87.801	276,118
2025-07-14	94.400	94.450	91.300	91.350	87.753	397,739
2025-07-11	91.750	96.100	91.750	95.000	91.259	584,784
2025-07-10	96.050	96.750	95.750	96.600	92.796	254,724
2025-07-09	95.950	97.200	95.200	96.150	92.364	144,471
2025-07-08	97.000	97.050	95.100	96.250	92.460	157,503
2025-07-07	96.400	96.700	94.800	96.100	92.316	274,664
2025-07-04	96.650	96.800	95.950	96.400	92.604	76,544
2025-07-03	94.900	97.000	94.900	96.900	93.084	282,429
2025-07-02	95.950	95.950	94.150	94.900	91.163	370,837
2025-07-01	95.000	96.000	94.100	95.950	92.172	304,104
2025-06-30	95.150	96.200	94.400	95.150	91.403	178,597
2025-06-27	93.200	95.150	92.400	95.150	91.403	547,090
2025-06-26	91.900	92.250	91.400	92.000	88.377	240,860
2025-06-25	93.250	93.250	91.300	91.900	88.281	196,117
2025-06-24	93.000	94.250	92.200	92.400	88.762	229,950
2025-06-23	89.550	91.550	88.650	91.300	87.705	254,211
2025-06-19	90.000	90.050	88.700	89.250	85.736	230,157
2025-06-18	90.500	90.500	89.400	89.950	86.408	189,055
2025-06-17	90.100	90.600	89.400	90.300	86.744	167,521
2025-06-16	90.200	91.050	89.500	90.600	87.032	523,876
2025-06-13	89.600	90.450	88.800	90.200	86.648	683,003
2025-06-12	89.850	91.450	88.950	90.800	87.225	605,855
2025-06-11	88.750	90.250	88.500	89.850	86.312	1,163,131
2025-06-10	88.750	88.900	88.000	88.750	85.255	280,568
2025-06-09	89.500	89.800	88.250	88.750	85.255	213,124
2025-06-05	88.300	89.450	88.000	89.450	85.928	172,559
2025-06-04	87.650	88.800	87.300	88.300	84.823	195,370
2025-06-03	88.600	88.950	87.000	87.400	83.958	239,569
2025-06-02	88.500	89.000	87.450	88.450	84.967	328,820
2025-05-30	88.150	88.850	86.800	88.800	85.303	953,536
2025-05-28	88.900	89.550	87.900	88.000	84.535	129,752
2025-05-27	88.450	89.550	87.750	88.650	85.159	273,425
2025-05-26	86.950	88.550	86.100	88.450	84.967	1,323,281
2025-05-23	84.400	85.150	82.700	83.400	80.116	903,922
2025-05-22	84.800	84.850	83.600	84.500	81.173	398,023
2025-05-21	85.850	85.850	83.900	85.000	81.653	448,703
2025-05-20	82.000	86.400	81.150	86.050	82.662	2,560,400
2025-05-19	93.750	93.750	81.150	82.000	78.771	3,790,491
2025-05-16	94.000	94.200	92.750	93.400	89.722	255,899
2025-05-15	92.600	93.800	92.250	93.500	89.818	296,332
2025-05-14	94.000	94.450	92.500	92.700	89.050	331,740
2025-05-13	93.500	94.700	93.500	94.000	90.298	153,123

← NewerPage 6 of 21 · 1,259 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.