Bravida Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	147.20	150.00	146.30	149.00	149.00	633,529
2026-10-15	147.60	148.00	144.70	147.00	147.00	642,869
2026-10-14	148.70	149.70	147.60	148.50	148.50	347,933
2026-10-13	146.30	150.70	146.00	149.20	149.20	656,387
2026-10-12	145.70	146.60	144.30	145.50	145.50	817,222
2026-10-09	147.30	147.30	144.80	145.70	145.70	546,004
2026-10-08	147.00	147.10	143.50	145.70	145.70	688,912
2026-10-07	150.40	151.00	147.10	147.10	147.10	820,075
2026-10-06	151.10	152.80	149.50	150.90	150.90	255,824
2026-10-05	149.60	151.90	149.20	150.90	150.90	501,315
2026-10-02	151.00	152.40	149.70	150.10	150.10	211,399
2026-10-01	150.20	151.90	148.60	150.60	150.60	559,587
2026-09-30	150.80	152.70	150.50	151.00	151.00	330,348
2026-09-29	148.90	150.50	148.30	150.00	150.00	355,574
2026-09-28	146.40	148.80	144.70	148.00	148.00	462,511
2026-09-25	144.60	147.60	144.30	145.90	145.90	906,659
2026-09-24	145.00	146.30	143.90	144.70	144.70	495,357
2026-09-23	145.00	145.50	143.70	145.50	145.50	791,523
2026-09-22	144.00	145.20	142.80	145.20	145.20	257,362
2026-09-21	143.10	143.90	142.30	143.40	143.40	273,607
2026-09-18	142.90	143.90	141.60	143.10	143.10	687,481
2026-09-17	141.10	143.70	140.60	142.90	142.90	253,733
2026-09-16	140.30	141.90	140.10	141.70	141.70	224,812
2026-09-15	139.20	140.50	137.90	140.40	140.40	261,470
2026-09-14	143.90	144.70	137.90	138.80	138.80	634,232
2026-09-11	142.50	145.60	141.60	144.60	144.60	272,452
2026-09-10	143.10	144.10	141.70	142.50	142.50	194,900
2026-09-09	143.00	146.20	142.90	143.60	143.60	791,858
2026-09-08	141.90	142.90	139.90	140.10	140.10	157,789
2026-09-07	140.40	143.70	139.40	142.40	142.40	602,514
2026-09-04	138.80	140.40	138.40	140.00	140.00	322,643
2026-09-03	139.00	140.60	138.50	139.50	139.50	272,191
2026-09-02	138.00	140.50	138.00	138.50	138.50	678,259
2026-09-01	139.90	140.60	138.50	138.50	138.50	591,200
2026-08-31	139.40	140.00	138.80	139.70	139.70	1,103,056
2026-08-28	136.90	139.90	136.90	139.50	139.50	537,962
2026-08-27	136.80	137.20	135.00	136.40	136.40	227,969
2026-08-26	136.10	137.70	135.10	136.70	136.70	506,607
2026-08-25	134.50	136.30	133.50	134.90	134.90	278,980
2026-08-24	136.00	136.40	133.20	134.10	134.10	253,327
2026-08-21	132.70	136.20	132.30	135.30	135.30	172,057
2026-08-20	131.40	132.90	131.40	132.40	132.40	170,668
2026-08-19	131.90	133.10	131.70	132.60	132.60	194,665
2026-08-18	131.20	133.60	130.70	131.90	131.90	343,031
2026-08-17	132.30	132.70	131.30	131.80	131.80	269,529
2026-08-14	131.50	132.30	130.80	132.30	132.30	249,338
2026-08-13	130.60	131.90	130.00	131.30	131.30	96,605
2026-08-12	129.50	130.80	129.30	130.00	130.00	168,030
2026-08-11	128.60	129.70	127.30	129.50	129.50	315,448
2026-08-10	130.90	131.10	128.20	128.30	128.30	169,035
2026-08-07	132.60	132.60	130.00	130.00	130.00	162,291
2026-08-06	132.00	133.10	130.50	132.30	132.30	240,265
2026-08-05	132.50	133.80	131.50	131.70	131.70	195,161
2026-08-04	130.30	133.30	130.10	132.50	132.50	171,248
2026-08-03	131.40	132.70	129.40	130.30	130.30	319,587
2026-07-31	132.00	133.00	131.00	131.40	131.40	328,012
2026-07-30	130.40	131.40	128.70	130.70	130.70	641,749
2026-07-29	139.00	139.30	129.50	130.00	130.00	675,396
2026-07-28	140.40	140.70	139.10	139.60	139.60	332,730
2026-07-27	139.70	141.00	139.20	140.40	140.40	202,740

Page 1 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.