Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	93.200	95.750	92.500	95.400	88.001	448,298
2025-02-11	90.200	94.150	90.200	92.150	85.003	460,407
2025-02-10	89.750	90.900	89.650	90.200	83.204	231,268
2025-02-07	89.700	91.150	88.950	89.400	82.466	229,254
2025-02-06	88.400	90.200	88.400	89.550	82.605	188,777
2025-02-05	88.650	89.000	87.700	88.600	81.728	199,017
2025-02-04	87.450	88.550	87.200	88.350	81.498	132,226
2025-02-03	87.000	88.150	86.100	87.350	80.575	172,738
2025-01-31	88.500	89.000	87.950	88.650	81.774	116,450
2025-01-30	87.650	88.900	87.550	88.400	81.544	154,072
2025-01-29	87.750	88.350	87.000	87.300	80.529	234,146
2025-01-28	87.350	87.800	86.450	87.500	80.714	298,714
2025-01-27	85.750	87.850	85.300	87.450	80.668	289,023
2025-01-24	85.900	86.750	85.550	85.750	79.099	186,628
2025-01-23	84.050	86.300	83.850	85.900	79.238	354,830
2025-01-22	84.400	85.550	83.800	84.100	77.577	561,313
2025-01-21	83.350	84.250	83.050	84.000	77.485	661,320
2025-01-20	82.750	83.450	82.600	83.150	76.701	90,455
2025-01-17	82.450	83.900	82.450	82.750	76.332	135,295
2025-01-16	82.250	82.850	81.800	82.500	76.101	82,525
2025-01-15	81.000	82.350	80.950	82.350	75.963	148,935
2025-01-14	81.950	83.250	80.450	81.050	74.764	631,895
2025-01-13	81.000	82.000	79.400	81.500	75.179	255,483
2025-01-10	80.500	82.650	80.500	81.200	74.902	234,426
2025-01-09	78.350	81.300	78.300	81.200	74.902	178,677
2025-01-08	79.100	79.450	78.100	78.300	72.227	144,429
2025-01-07	80.350	81.500	79.200	79.200	73.057	110,880
2025-01-03	80.550	80.650	79.950	80.350	74.118	79,163
2025-01-02	80.100	81.300	80.100	80.500	74.257	127,361
2024-12-30	79.950	80.100	79.200	80.100	73.888	120,284
2024-12-27	79.400	80.400	79.150	79.950	73.749	119,345
2024-12-23	79.250	79.850	78.450	79.300	73.150	116,541
2024-12-20	79.150	79.450	77.800	79.300	73.150	212,753
2024-12-19	79.000	80.200	78.400	79.300	73.150	533,166
2024-12-18	79.700	80.500	79.700	80.250	74.026	140,204
2024-12-17	80.500	80.500	79.100	79.800	73.611	180,033
2024-12-16	82.100	82.200	80.100	80.600	74.349	134,312
2024-12-13	81.850	83.000	81.800	82.200	75.825	155,057
2024-12-12	83.150	83.900	81.250	81.700	75.363	222,018
2024-12-11	81.800	83.850	81.550	83.350	76.886	235,253
2024-12-10	80.800	82.400	80.800	81.800	75.456	111,862
2024-12-09	82.050	82.850	81.700	82.300	75.917	192,967
2024-12-06	80.350	82.500	80.350	82.050	75.686	193,677
2024-12-05	79.200	81.100	79.200	80.550	74.303	203,021
2024-12-04	78.050	80.350	78.050	80.200	73.980	760,061
2024-12-03	79.100	79.500	77.900	78.050	71.997	357,165
2024-12-02	78.700	79.350	78.600	79.000	72.873	138,501
2024-11-29	79.750	80.450	78.100	78.800	72.688	2,699,672
2024-11-28	79.150	80.250	79.150	79.850	73.657	154,906
2024-11-27	79.000	79.500	78.400	79.000	72.873	324,188
2024-11-26	80.350	80.650	78.400	78.400	72.319	704,179
2024-11-25	79.500	80.800	79.250	80.400	74.164	422,825
2024-11-22	77.700	78.900	77.100	78.500	72.412	182,863
2024-11-21	76.600	77.750	75.800	77.750	71.720	302,303
2024-11-20	78.300	78.800	76.600	76.600	70.659	226,321
2024-11-19	77.750	78.550	76.400	78.050	71.997	274,000
2024-11-18	78.000	78.450	77.600	77.750	71.720	512,172
2024-11-15	79.500	79.750	77.850	78.000	71.950	210,637
2024-11-14	79.250	80.000	79.050	79.550	73.380	127,402
2024-11-13	82.650	82.750	79.000	79.250	73.104	667,055

← NewerPage 8 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.