BrightBid Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-15 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 164 |
| 2025-10-14 | 4.850 | 4.850 | 4.600 | 4.600 | 4.600 | 397 |
| 2025-10-13 | 4.670 | 4.690 | 4.670 | 4.690 | 4.690 | 4,684 |
| 2025-10-10 | 4.520 | 4.850 | 4.520 | 4.850 | 4.850 | 11,062 |
| 2025-10-09 | 4.840 | 4.840 | 4.350 | 4.510 | 4.510 | 2,794 |
| 2025-10-08 | 4.500 | 4.500 | 4.370 | 4.370 | 4.370 | 1,013 |
| 2025-10-07 | 4.360 | 4.570 | 4.360 | 4.570 | 4.570 | 507 |
| 2025-10-06 | 4.400 | 4.620 | 4.360 | 4.390 | 4.390 | 274 |
| 2025-10-03 | 4.580 | 4.620 | 4.350 | 4.350 | 4.350 | 7,213 |
| 2025-10-02 | 4.600 | 4.600 | 4.370 | 4.550 | 4.550 | 299 |
| 2025-10-01 | 4.450 | 4.740 | 4.360 | 4.500 | 4.500 | 1,961 |
| 2025-09-30 | 4.510 | 4.730 | 4.500 | 4.500 | 4.500 | 6,045 |
| 2025-09-29 | 4.510 | 4.520 | 4.510 | 4.510 | 4.510 | 883 |
| 2025-09-26 | 4.710 | 4.780 | 4.710 | 4.780 | 4.780 | 315 |
| 2025-09-25 | 4.770 | 4.770 | 4.520 | 4.610 | 4.610 | 2,625 |
| 2025-09-24 | 4.540 | 5.060 | 4.470 | 5.060 | 5.060 | 440 |
| 2025-09-22 | 4.980 | 4.980 | 4.900 | 4.900 | 4.900 | 35 |
| 2025-09-19 | 4.420 | 4.500 | 4.420 | 4.500 | 4.500 | 1,059 |
| 2025-09-18 | 4.430 | 4.680 | 4.430 | 4.600 | 4.600 | 976 |
| 2025-09-17 | 4.690 | 4.800 | 4.690 | 4.690 | 4.690 | 145 |
| 2025-09-16 | 4.820 | 4.880 | 4.620 | 4.690 | 4.690 | 12,190 |
| 2025-09-15 | 4.890 | 4.890 | 4.580 | 4.580 | 4.580 | 5,527 |
| 2025-09-12 | 4.850 | 4.950 | 4.830 | 4.920 | 4.920 | 442 |
| 2025-09-11 | 4.980 | 4.980 | 4.950 | 4.950 | 4.950 | 1,502 |
| 2025-09-10 | 5.140 | 5.140 | 4.950 | 4.950 | 4.950 | 2,525 |
| 2025-09-09 | 5.100 | 5.180 | 5.060 | 5.060 | 5.060 | 1,019 |
| 2025-09-08 | 4.840 | 4.910 | 4.820 | 4.910 | 4.910 | 1,518 |
| 2025-09-05 | 4.890 | 4.930 | 4.890 | 4.890 | 4.890 | 1,019 |
| 2025-09-04 | 5.100 | 5.100 | 4.900 | 4.990 | 4.990 | 4,064 |
| 2025-09-03 | 5.100 | 5.100 | 5.060 | 5.080 | 5.080 | 1,637 |
| 2025-09-02 | 4.800 | 5.100 | 4.800 | 5.080 | 5.080 | 1,814 |
| 2025-09-01 | 4.980 | 5.100 | 4.860 | 4.860 | 4.860 | 2,940 |
| 2025-08-29 | 4.790 | 4.930 | 4.790 | 4.930 | 4.930 | 4,378 |
| 2025-08-28 | 5.080 | 5.080 | 4.700 | 4.700 | 4.700 | 1,223 |
| 2025-08-27 | 4.960 | 5.000 | 4.690 | 5.000 | 5.000 | 323 |
| 2025-08-26 | 5.200 | 5.200 | 4.750 | 5.000 | 5.000 | 5,047 |
| 2025-08-25 | 5.180 | 5.180 | 4.750 | 4.750 | 4.750 | 10,940 |
| 2025-08-22 | 4.650 | 4.690 | 4.560 | 4.690 | 4.690 | 11,289 |
| 2025-08-21 | 4.800 | 5.000 | 4.620 | 4.620 | 4.620 | 8,035 |
| 2025-08-20 | 4.610 | 4.800 | 4.610 | 4.800 | 4.800 | 6,628 |
| 2025-08-19 | 4.800 | 4.880 | 4.590 | 4.590 | 4.590 | 1,762 |
| 2025-08-18 | 4.470 | 4.890 | 4.470 | 4.690 | 4.690 | 2,491 |
| 2025-08-15 | 4.640 | 4.650 | 4.630 | 4.630 | 4.630 | 3,600 |
| 2025-08-14 | 4.520 | 4.580 | 4.490 | 4.490 | 4.490 | 6,236 |
| 2025-08-13 | 4.640 | 5.080 | 4.640 | 4.650 | 4.650 | 1,583 |
| 2025-08-12 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 1,100 |
| 2025-08-11 | 4.890 | 5.120 | 4.840 | 4.980 | 4.980 | 1,731 |
| 2025-08-08 | 4.850 | 4.850 | 4.670 | 4.740 | 4.740 | 153 |
| 2025-08-07 | 4.850 | 5.080 | 4.720 | 4.720 | 4.720 | 3,291 |
| 2025-08-06 | 5.160 | 5.160 | 4.830 | 4.830 | 4.830 | 709 |
| 2025-08-05 | 4.850 | 5.060 | 4.710 | 4.820 | 4.820 | 1,753 |
| 2025-08-04 | 4.990 | 5.080 | 4.520 | 5.020 | 5.020 | 354 |
| 2025-08-01 | 4.990 | 4.990 | 4.680 | 4.990 | 4.990 | 725 |
| 2025-07-31 | 5.180 | 5.180 | 4.990 | 4.990 | 4.990 | 1,855 |
| 2025-07-30 | 4.870 | 5.300 | 4.660 | 4.770 | 4.770 | 1,064 |
| 2025-07-29 | 5.280 | 5.280 | 4.870 | 4.870 | 4.870 | 1,842 |
| 2025-07-28 | 4.860 | 5.280 | 4.860 | 4.990 | 4.990 | 4,115 |
| 2025-07-25 | 4.790 | 5.280 | 4.780 | 5.280 | 5.280 | 4,952 |
| 2025-07-24 | 4.990 | 4.990 | 4.570 | 4.570 | 4.570 | 690 |
| 2025-07-23 | 4.950 | 4.950 | 4.640 | 4.870 | 4.870 | 1,200 |
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.