Bravida Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 82.650 | 82.750 | 79.000 | 79.250 | 73.104 | 667,055 |
| 2024-11-12 | 83.100 | 83.500 | 82.650 | 83.050 | 76.609 | 253,268 |
| 2024-11-11 | 82.900 | 84.100 | 82.600 | 83.450 | 76.978 | 180,624 |
| 2024-11-08 | 82.900 | 83.400 | 82.000 | 82.350 | 75.963 | 130,773 |
| 2024-11-07 | 82.350 | 83.650 | 81.850 | 82.900 | 76.470 | 216,965 |
| 2024-11-06 | 81.150 | 82.900 | 81.150 | 82.350 | 75.963 | 286,918 |
| 2024-11-05 | 80.950 | 81.150 | 79.550 | 81.150 | 74.856 | 940,076 |
| 2024-11-04 | 78.450 | 80.950 | 78.300 | 80.700 | 74.441 | 275,369 |
| 2024-11-01 | 78.700 | 79.550 | 78.450 | 78.450 | 72.366 | 187,860 |
| 2024-10-31 | 77.800 | 79.600 | 77.000 | 78.700 | 72.596 | 324,787 |
| 2024-10-30 | 77.750 | 78.950 | 77.750 | 78.000 | 71.950 | 454,397 |
| 2024-10-29 | 78.200 | 78.950 | 77.750 | 78.150 | 72.089 | 221,701 |
| 2024-10-28 | 76.550 | 78.850 | 76.550 | 78.000 | 71.950 | 301,353 |
| 2024-10-25 | 77.400 | 78.150 | 76.250 | 76.550 | 70.613 | 408,950 |
| 2024-10-24 | 78.600 | 78.950 | 77.350 | 77.600 | 71.581 | 258,310 |
| 2024-10-23 | 77.100 | 79.800 | 75.700 | 78.350 | 72.273 | 568,876 |
| 2024-10-22 | 75.350 | 81.000 | 74.150 | 79.050 | 72.919 | 1,881,900 |
| 2024-10-21 | 78.250 | 78.800 | 77.100 | 78.050 | 71.997 | 245,626 |
| 2024-10-18 | 76.700 | 78.300 | 76.550 | 78.200 | 72.135 | 199,485 |
| 2024-10-17 | 77.450 | 77.650 | 76.600 | 76.600 | 70.659 | 166,407 |
| 2024-10-16 | 75.750 | 77.800 | 75.000 | 77.100 | 71.120 | 352,644 |
| 2024-10-15 | 75.000 | 75.650 | 74.450 | 75.250 | 69.414 | 429,784 |
| 2024-10-14 | 74.550 | 75.250 | 74.200 | 75.000 | 69.183 | 175,170 |
| 2024-10-11 | 74.100 | 74.800 | 74.100 | 74.700 | 68.906 | 241,218 |
| 2024-10-10 | 74.800 | 74.800 | 74.000 | 74.200 | 68.445 | 107,260 |
| 2024-10-09 | 74.650 | 75.300 | 74.400 | 75.100 | 69.275 | 116,412 |
| 2024-10-08 | 75.950 | 76.150 | 74.350 | 74.650 | 68.860 | 127,261 |
| 2024-10-07 | 76.200 | 76.400 | 75.650 | 75.950 | 70.059 | 119,312 |
| 2024-10-04 | 76.150 | 76.500 | 75.500 | 76.100 | 70.198 | 121,255 |
| 2024-10-03 | 75.900 | 76.250 | 75.350 | 75.900 | 70.013 | 143,532 |
| 2024-10-02 | 76.000 | 76.850 | 75.550 | 75.900 | 70.013 | 114,314 |
| 2024-10-01 | 76.700 | 76.800 | 75.400 | 75.500 | 69.644 | 356,245 |
| 2024-09-30 | 77.500 | 78.200 | 76.400 | 76.450 | 70.521 | 548,048 |
| 2024-09-27 | 77.800 | 78.200 | 77.250 | 77.500 | 71.489 | 127,861 |
| 2024-09-26 | 76.950 | 77.750 | 76.300 | 77.600 | 71.581 | 266,174 |
| 2024-09-25 | 77.600 | 77.750 | 75.450 | 76.800 | 70.844 | 461,782 |
| 2024-09-24 | 78.600 | 79.350 | 78.000 | 78.400 | 72.319 | 189,957 |
| 2024-09-23 | 78.950 | 79.500 | 77.950 | 78.600 | 72.504 | 111,414 |
| 2024-09-20 | 79.200 | 79.900 | 78.500 | 78.950 | 72.827 | 399,941 |
| 2024-09-19 | 79.000 | 79.900 | 78.050 | 79.200 | 73.057 | 700,948 |
| 2024-09-18 | 79.050 | 79.050 | 77.850 | 78.800 | 72.688 | 108,894 |
| 2024-09-17 | 79.300 | 79.700 | 78.400 | 78.500 | 72.412 | 293,385 |
| 2024-09-16 | 79.550 | 79.950 | 78.350 | 78.550 | 72.458 | 101,608 |
| 2024-09-13 | 77.950 | 80.000 | 77.400 | 79.950 | 73.749 | 476,267 |
| 2024-09-12 | 78.000 | 78.000 | 76.500 | 77.050 | 71.074 | 218,408 |
| 2024-09-11 | 78.200 | 78.200 | 76.050 | 76.500 | 70.567 | 152,623 |
| 2024-09-10 | 77.400 | 78.500 | 76.450 | 76.700 | 70.751 | 142,324 |
| 2024-09-09 | 77.700 | 78.700 | 77.250 | 77.400 | 71.397 | 119,800 |
| 2024-09-06 | 78.900 | 79.450 | 77.750 | 77.800 | 71.766 | 193,816 |
| 2024-09-05 | 79.150 | 80.100 | 78.450 | 78.850 | 72.735 | 186,743 |
| 2024-09-04 | 80.000 | 80.000 | 78.400 | 79.150 | 73.011 | 353,254 |
| 2024-09-03 | 82.100 | 82.600 | 79.850 | 80.400 | 74.164 | 203,518 |
| 2024-09-02 | 85.000 | 85.000 | 81.350 | 82.050 | 75.686 | 696,082 |
| 2024-08-30 | 85.250 | 85.500 | 84.700 | 85.150 | 78.546 | 380,552 |
| 2024-08-29 | 84.050 | 85.350 | 84.000 | 84.800 | 78.223 | 129,054 |
| 2024-08-28 | 84.050 | 84.650 | 83.950 | 84.500 | 77.946 | 68,641 |
| 2024-08-27 | 85.150 | 85.150 | 84.000 | 84.050 | 77.531 | 146,067 |
| 2024-08-26 | 85.050 | 85.300 | 84.100 | 84.800 | 78.223 | 161,279 |
| 2024-08-23 | 84.850 | 85.350 | 84.450 | 85.050 | 78.454 | 215,032 |
| 2024-08-22 | 84.000 | 84.950 | 83.400 | 84.400 | 77.854 | 75,121 |
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.