BrightBid Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.150	2.230	2.150	2.230	2.230	835
2026-10-19	2.170	2.400	2.170	2.190	2.190	42,089
2026-10-16	2.090	2.170	2.090	2.170	2.170	486
2026-10-15	2.120	2.190	2.120	2.190	2.190	1,299
2026-10-14	2.100	2.140	2.100	2.140	2.140	3,581
2026-10-13	2.090	2.240	2.080	2.220	2.220	1,644
2026-10-12	2.070	2.190	2.060	2.150	2.150	51,807
2026-10-09	2.160	2.250	2.000	2.250	2.250	71,331
2026-10-08	2.270	2.270	2.270	2.270	2.270	373
2026-10-07	2.330	2.330	2.330	2.330	2.330	1,523
2026-10-06	2.320	2.400	2.320	2.400	2.400	10,050
2026-10-05	2.300	2.430	2.300	2.430	2.430	115
2026-10-01	2.260	2.320	2.260	2.320	2.320	1,558
2026-09-29	2.330	2.410	2.300	2.400	2.400	17,359
2026-09-28	2.140	2.400	2.140	2.400	2.400	9,497
2026-09-25	2.580	2.580	2.130	2.550	2.550	101
2026-09-24	2.360	2.420	2.360	2.420	2.420	225
2026-09-23	2.500	2.500	2.400	2.420	2.420	4,239
2026-09-22	2.600	2.770	2.600	2.630	2.630	3,837
2026-09-21	2.540	2.550	2.540	2.550	2.550	290
2026-09-18	2.790	2.790	2.790	2.790	2.790	50
2026-09-17	2.600	2.600	2.600	2.600	2.600	56
2026-09-15	2.700	2.790	2.620	2.790	2.790	3,250
2026-09-14	2.760	2.760	2.760	2.760	2.760	100
2026-09-11	2.560	2.590	2.560	2.590	2.590	1,500
2026-09-10	2.840	2.840	2.630	2.660	2.660	2,114
2026-09-09	2.560	2.560	2.560	2.560	2.560	1
2026-09-08	2.800	2.800	2.800	2.800	2.800	167
2026-09-07	2.640	2.820	2.510	2.820	2.820	37,976
2026-09-04	2.700	2.750	2.700	2.750	2.750	1,375
2026-09-03	2.840	2.840	2.840	2.840	2.840	7
2026-09-02	2.700	2.720	2.700	2.720	2.720	3,225
2026-09-01	2.800	2.930	2.650	2.700	2.700	14,457
2026-08-31	2.940	3.060	2.790	3.060	3.060	23,744
2026-08-28	3.180	3.180	3.180	3.180	3.180	314
2026-08-27	2.980	3.160	2.980	3.160	3.160	1,179
2026-08-25	3.030	3.100	2.980	3.040	3.040	16,072
2026-08-21	3.190	3.190	3.180	3.190	3.190	2,407
2026-08-20	3.460	3.460	3.170	3.450	3.450	454
2026-08-19	3.290	3.300	3.290	3.300	3.300	1,616
2026-08-18	3.160	3.310	3.160	3.310	3.310	317
2026-08-17	3.160	3.450	3.160	3.450	3.450	5,007
2026-08-14	2.940	3.390	2.940	3.340	3.340	769
2026-08-12	3.040	3.430	3.040	3.430	3.430	3,180
2026-08-10	3.140	3.280	2.720	3.280	3.280	30,334
2026-08-07	3.170	3.170	3.170	3.170	3.170	473
2026-08-06	3.360	3.360	3.170	3.170	3.170	784
2026-08-05	3.150	3.390	3.150	3.370	3.370	1,381
2026-08-04	3.260	3.400	3.260	3.400	3.400	1,962
2026-07-31	3.590	3.590	3.120	3.590	3.590	3,190
2026-07-30	3.740	3.740	3.300	3.700	3.700	3,807
2026-07-29	3.760	3.760	3.310	3.730	3.730	250
2026-07-28	3.770	3.770	3.770	3.770	3.770	10
2026-07-27	3.120	3.490	3.120	3.140	3.140	92
2026-07-24	3.110	3.490	3.110	3.490	3.490	593
2026-07-23	3.800	3.800	3.640	3.640	3.640	7,100
2026-07-22	3.060	3.620	3.050	3.620	3.620	1,061
2026-07-21	3.070	3.070	3.070	3.070	3.070	171
2026-07-20	3.650	3.650	3.050	3.560	3.560	180
2026-07-17	3.670	3.670	3.040	3.650	3.650	65

Page 1 of 2 · 118 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-04-16	0.1458 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.