Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	95.550	95.700	93.000	93.800	90.106	328,730
2025-05-09	93.950	95.450	93.850	95.300	91.547	165,573
2025-05-08	93.700	94.450	92.800	93.900	90.202	217,546
2025-05-07	92.250	95.100	92.000	93.550	89.866	573,403
2025-05-06	91.000	93.150	88.450	92.100	88.473	612,238
2025-05-05	93.050	93.300	91.800	93.200	89.530	243,276
2025-05-02	92.200	93.650	91.600	92.800	89.146	285,339
2025-04-30	91.000	92.150	90.450	91.800	88.185	525,238
2025-04-29	96.700	97.250	94.250	94.350	87.032	218,212
2025-04-28	97.200	97.350	95.900	96.650	89.154	412,623
2025-04-25	96.050	97.850	95.800	97.100	89.569	208,783
2025-04-24	94.000	96.000	93.700	95.400	88.001	185,976
2025-04-23	92.500	94.550	92.450	93.950	86.663	483,508
2025-04-22	91.950	92.400	91.000	92.250	85.095	222,209
2025-04-17	92.650	93.000	91.000	91.550	84.450	55,294
2025-04-16	91.950	92.800	90.800	92.300	85.141	437,810
2025-04-15	89.600	92.000	89.600	91.900	84.772	210,783
2025-04-14	89.100	89.700	88.300	89.550	82.605	135,578
2025-04-11	87.000	87.950	85.600	87.700	80.898	270,658
2025-04-10	89.000	89.000	86.300	86.300	79.607	395,304
2025-04-09	84.850	84.850	81.650	83.150	76.701	667,960
2025-04-08	84.000	86.400	83.500	85.150	78.546	269,533
2025-04-07	80.150	86.600	80.150	82.250	75.871	807,013
2025-04-04	89.450	91.000	85.500	86.550	79.837	289,867
2025-04-03	89.750	91.700	89.100	90.650	83.619	127,570
2025-04-02	91.950	92.450	90.700	91.850	84.726	124,555
2025-04-01	93.000	93.500	91.400	92.650	85.464	258,531
2025-03-31	91.550	91.550	89.900	90.750	83.712	159,230
2025-03-28	92.250	92.750	91.150	92.000	84.865	107,478
2025-03-27	92.700	92.900	91.700	92.300	85.141	107,972
2025-03-26	94.000	94.350	92.050	92.700	85.510	100,396
2025-03-25	92.300	93.350	91.100	93.250	86.018	420,688
2025-03-24	92.250	92.400	91.450	92.100	84.957	132,174
2025-03-21	93.100	93.450	91.050	91.450	84.357	299,337
2025-03-20	95.000	95.250	92.450	93.900	86.617	264,835
2025-03-19	95.700	97.100	93.350	94.550	87.217	482,684
2025-03-18	93.400	93.700	92.050	93.250	86.018	842,759
2025-03-17	93.200	93.250	92.500	92.900	85.695	162,122
2025-03-14	90.750	93.200	90.650	93.200	85.972	114,364
2025-03-13	90.750	91.200	89.750	90.750	83.712	191,284
2025-03-12	90.150	91.550	90.150	90.900	83.850	190,583
2025-03-11	92.000	92.250	89.950	90.150	83.158	162,549
2025-03-10	92.750	93.000	90.900	91.400	84.311	174,487
2025-03-07	92.200	92.400	90.950	92.200	85.049	131,895
2025-03-06	91.000	92.700	90.800	92.300	85.141	157,622
2025-03-05	92.200	93.350	91.450	91.600	84.496	285,752
2025-03-04	91.550	91.800	90.550	91.000	83.942	173,291
2025-03-03	92.150	93.650	92.050	92.400	85.234	141,196
2025-02-28	92.900	93.200	92.050	92.150	85.003	325,239
2025-02-27	94.100	94.100	92.700	93.150	85.925	147,911
2025-02-26	93.450	94.550	93.450	94.100	86.802	179,593
2025-02-25	92.900	93.600	92.700	93.100	85.879	151,564
2025-02-24	93.350	93.950	92.550	92.750	85.556	123,832
2025-02-21	94.750	95.450	92.550	93.350	86.110	195,349
2025-02-20	94.450	96.850	94.450	95.000	87.632	151,412
2025-02-19	95.800	96.100	94.550	95.100	87.724	341,228
2025-02-18	96.400	96.650	95.000	95.950	88.508	166,855
2025-02-17	96.650	96.800	95.300	96.400	88.923	132,667
2025-02-14	96.900	97.450	95.750	96.700	89.200	156,784
2025-02-13	96.000	96.750	94.400	96.700	89.200	290,990

← NewerPage 7 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.