BrightBid Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.800 | 4.840 | 4.800 | 4.800 | 4.800 | 1,225 |
| 2026-01-15 | 4.860 | 4.980 | 4.590 | 4.900 | 4.900 | 17,689 |
| 2026-01-14 | 4.990 | 4.990 | 4.840 | 4.920 | 4.920 | 1,813 |
| 2026-01-13 | 5.160 | 5.160 | 4.930 | 4.950 | 4.950 | 11,691 |
| 2026-01-12 | 4.960 | 4.960 | 4.950 | 4.950 | 4.950 | 1,721 |
| 2026-01-09 | 4.940 | 5.240 | 4.940 | 5.000 | 5.000 | 2,429 |
| 2026-01-08 | 5.060 | 5.100 | 4.940 | 5.000 | 5.000 | 4,080 |
| 2026-01-07 | 5.000 | 5.300 | 4.880 | 5.060 | 5.060 | 8,528 |
| 2026-01-05 | 5.200 | 5.300 | 5.000 | 5.020 | 5.020 | 1,386 |
| 2026-01-02 | 5.260 | 5.260 | 4.900 | 5.200 | 5.200 | 3,141 |
| 2025-12-30 | 5.000 | 5.300 | 4.500 | 5.300 | 5.300 | 10,650 |
| 2025-12-29 | 4.500 | 5.240 | 4.310 | 4.530 | 4.530 | 11,808 |
| 2025-12-23 | 4.550 | 5.340 | 4.550 | 4.590 | 4.590 | 1,922 |
| 2025-12-19 | 4.770 | 4.970 | 4.660 | 4.800 | 4.800 | 23,571 |
| 2025-12-18 | 4.670 | 5.100 | 4.660 | 5.100 | 5.100 | 1,183 |
| 2025-12-17 | 4.480 | 4.940 | 4.480 | 4.940 | 4.940 | 1,110 |
| 2025-12-16 | 4.890 | 5.180 | 4.880 | 4.900 | 4.900 | 12,695 |
| 2025-12-15 | 5.240 | 5.240 | 4.880 | 4.880 | 4.880 | 15,322 |
| 2025-12-12 | 4.910 | 5.200 | 4.910 | 5.160 | 5.160 | 11,358 |
| 2025-12-11 | 5.300 | 5.300 | 4.940 | 5.240 | 5.240 | 2,320 |
| 2025-12-10 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 2,144 |
| 2025-12-09 | 5.220 | 5.260 | 5.200 | 5.200 | 5.200 | 5,826 |
| 2025-12-08 | 5.240 | 5.240 | 5.120 | 5.120 | 5.120 | 1,865 |
| 2025-12-05 | 5.180 | 5.220 | 5.080 | 5.220 | 5.220 | 1,876 |
| 2025-12-04 | 5.300 | 5.300 | 5.260 | 5.260 | 5.260 | 115 |
| 2025-12-03 | 5.160 | 5.240 | 5.160 | 5.240 | 5.240 | 2,954 |
| 2025-12-02 | 5.400 | 5.400 | 4.910 | 5.180 | 5.180 | 12,190 |
| 2025-12-01 | 5.400 | 5.400 | 5.340 | 5.340 | 5.340 | 262 |
| 2025-11-28 | 5.260 | 5.540 | 5.260 | 5.540 | 5.540 | 543 |
| 2025-11-27 | 5.500 | 5.560 | 5.320 | 5.560 | 5.560 | 225 |
| 2025-11-26 | 5.580 | 5.580 | 5.300 | 5.320 | 5.320 | 1,470 |
| 2025-11-25 | 5.780 | 5.780 | 5.260 | 5.500 | 5.500 | 3,985 |
| 2025-11-24 | 5.300 | 5.820 | 5.260 | 5.260 | 5.260 | 2,829 |
| 2025-11-21 | 5.240 | 5.300 | 5.240 | 5.300 | 5.300 | 5,250 |
| 2025-11-20 | 5.400 | 5.400 | 5.120 | 5.300 | 5.300 | 2,261 |
| 2025-11-19 | 5.460 | 5.460 | 5.260 | 5.260 | 5.260 | 1,210 |
| 2025-11-18 | 5.200 | 5.480 | 5.200 | 5.480 | 5.480 | 10,040 |
| 2025-11-17 | 5.260 | 5.480 | 5.200 | 5.480 | 5.480 | 10,332 |
| 2025-11-14 | 5.340 | 5.340 | 5.200 | 5.200 | 5.200 | 3,439 |
| 2025-11-13 | 5.440 | 5.440 | 5.200 | 5.340 | 5.340 | 1,900 |
| 2025-11-12 | 5.640 | 5.760 | 5.300 | 5.440 | 5.440 | 12,935 |
| 2025-11-11 | 5.580 | 5.580 | 5.200 | 5.200 | 5.200 | 1,389 |
| 2025-11-10 | 5.440 | 5.600 | 5.300 | 5.300 | 5.300 | 3,119 |
| 2025-11-07 | 6.000 | 6.000 | 5.100 | 5.100 | 5.100 | 8,600 |
| 2025-11-06 | 4.810 | 5.300 | 4.810 | 5.000 | 5.000 | 23,990 |
| 2025-11-05 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 1,052 |
| 2025-11-04 | 4.100 | 5.100 | 4.100 | 4.620 | 4.620 | 818 |
| 2025-11-03 | 4.490 | 4.850 | 4.490 | 4.490 | 4.490 | 4,876 |
| 2025-10-31 | 4.290 | 4.640 | 4.290 | 4.640 | 4.640 | 57 |
| 2025-10-30 | 4.270 | 4.590 | 4.260 | 4.460 | 4.460 | 1,792 |
| 2025-10-29 | 4.180 | 4.640 | 4.180 | 4.640 | 4.640 | 746 |
| 2025-10-28 | 4.120 | 4.600 | 4.120 | 4.600 | 4.600 | 281 |
| 2025-10-27 | 4.210 | 4.640 | 4.080 | 4.590 | 4.590 | 2,602 |
| 2025-10-24 | 4.300 | 4.630 | 3.590 | 4.600 | 4.600 | 13,383 |
| 2025-10-22 | 4.850 | 4.850 | 4.510 | 4.510 | 4.510 | 103 |
| 2025-10-21 | 4.410 | 4.680 | 4.410 | 4.680 | 4.680 | 1,700 |
| 2025-10-20 | 4.860 | 4.940 | 4.510 | 4.790 | 4.790 | 4,414 |
| 2025-10-17 | 4.550 | 4.600 | 4.480 | 4.600 | 4.600 | 1,907 |
| 2025-10-16 | 4.730 | 4.770 | 4.610 | 4.700 | 4.700 | 203 |
| 2025-10-15 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 164 |
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.