BrightBid Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	3.180	3.280	3.110	3.280	3.280	15,522
2026-04-15	3.180	3.480	3.150	3.480	3.480	18,079
2026-04-14	3.060	3.340	3.060	3.340	3.340	17,813
2026-04-13	3.200	3.250	3.200	3.250	3.250	14,161
2026-04-10	3.200	3.200	3.060	3.060	3.060	162
2026-04-09	3.150	3.220	3.080	3.080	3.080	4,124
2026-04-08	3.060	3.060	3.060	3.060	3.060	1,347
2026-04-07	3.070	3.330	3.060	3.060	3.060	14,387
2026-04-02	3.030	3.030	3.030	3.030	3.030	5
2026-04-01	3.410	3.410	3.380	3.380	3.380	452
2026-03-31	3.440	3.440	3.440	3.440	3.440	60
2026-03-30	3.270	3.360	3.200	3.360	3.360	11,002
2026-03-27	3.520	3.520	3.220	3.450	3.450	6,200
2026-03-26	3.300	3.350	3.210	3.210	3.210	5,243
2026-03-25	3.360	3.360	3.300	3.300	3.300	12,336
2026-03-24	3.330	3.540	3.330	3.540	3.540	154
2026-03-23	3.240	3.540	3.210	3.540	3.540	15,295
2026-03-19	3.510	3.510	3.510	3.510	3.510	20
2026-03-18	3.400	3.400	3.400	3.400	3.400	20
2026-03-17	3.100	3.270	3.100	3.170	3.170	6,019
2026-03-16	3.090	3.400	3.090	3.230	3.230	7,024
2026-03-13	3.510	3.510	3.400	3.400	3.400	17,238
2026-03-12	3.590	3.650	3.460	3.650	3.650	2,390
2026-03-11	3.460	3.600	3.450	3.450	3.450	8,903
2026-03-10	3.770	3.770	3.770	3.770	3.770	563
2026-03-09	3.440	3.630	3.440	3.630	3.630	2,973
2026-03-06	3.470	3.740	3.470	3.740	3.740	162
2026-03-04	3.960	3.960	3.470	3.890	3.890	2,458
2026-03-03	3.650	3.950	3.510	3.950	3.950	23,495
2026-03-02	4.190	4.190	3.650	3.650	3.650	1,365
2026-02-27	4.010	4.010	3.900	3.980	3.980	13,433
2026-02-26	3.730	4.010	3.730	3.960	3.960	23,518
2026-02-25	3.800	3.870	3.630	3.870	3.870	3,827
2026-02-24	3.690	3.800	3.660	3.800	3.800	15,247
2026-02-23	3.790	3.950	3.790	3.950	3.950	16,267
2026-02-20	3.800	3.820	3.510	3.600	3.600	24,525
2026-02-19	4.000	4.000	3.800	3.800	3.800	4,387
2026-02-18	3.990	4.000	3.870	4.000	4.000	960
2026-02-17	4.220	4.220	3.810	4.190	4.190	1,850
2026-02-16	3.710	4.010	3.700	4.010	4.010	2,656
2026-02-13	3.700	4.080	3.700	4.080	4.080	968
2026-02-12	3.820	4.000	3.400	3.690	3.690	5,018
2026-02-11	3.800	4.140	3.800	4.000	4.000	151
2026-02-10	3.690	4.030	3.410	3.850	3.850	13,934
2026-02-09	3.980	4.140	3.620	3.620	3.620	4,868
2026-02-06	3.620	4.040	3.620	4.000	4.000	931
2026-02-05	3.670	4.000	3.670	4.000	4.000	234
2026-02-04	3.640	4.000	3.640	4.000	4.000	2,664
2026-02-03	3.910	4.020	3.800	3.800	3.800	15,801
2026-02-02	3.880	4.360	3.800	3.800	3.800	7,759
2026-01-30	4.390	4.390	3.530	4.000	4.000	2,239
2026-01-29	4.230	4.330	3.990	4.280	4.280	13,987
2026-01-28	4.140	4.320	4.080	4.320	4.320	2,036
2026-01-27	4.260	4.390	4.260	4.390	4.390	428
2026-01-26	4.460	4.460	3.720	4.260	4.260	5,251
2026-01-23	4.490	4.490	4.170	4.440	4.440	1,222
2026-01-22	4.510	4.510	3.940	4.300	4.300	35,595
2026-01-21	4.850	4.850	4.550	4.550	4.550	2,651
2026-01-20	4.810	4.810	4.530	4.540	4.540	3,771
2026-01-19	4.820	4.820	4.820	4.820	4.820	25

← NewerPage 3 of 21 · 1,239 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.