BrightBid Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 4.880 | 4.880 | 4.700 | 4.860 | 4.860 | 1,201 |
| 2025-07-21 | 4.800 | 4.970 | 4.750 | 4.970 | 4.970 | 1,327 |
| 2025-07-18 | 4.550 | 4.840 | 4.460 | 4.840 | 4.840 | 5,665 |
| 2025-07-17 | 5.180 | 5.180 | 4.710 | 5.080 | 5.080 | 3,312 |
| 2025-07-15 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 1,173 |
| 2025-07-14 | 4.990 | 5.280 | 4.990 | 5.280 | 5.280 | 766 |
| 2025-07-11 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 328 |
| 2025-07-10 | 5.100 | 5.220 | 4.830 | 5.080 | 5.080 | 6,561 |
| 2025-07-09 | 5.160 | 5.160 | 4.620 | 5.020 | 5.020 | 9,123 |
| 2025-07-08 | 4.050 | 5.160 | 4.050 | 5.160 | 5.160 | 22,146 |
| 2025-07-07 | 4.000 | 4.280 | 3.990 | 4.260 | 4.260 | 1,188 |
| 2025-07-04 | 3.970 | 4.040 | 3.960 | 4.040 | 4.040 | 2,934 |
| 2025-07-03 | 4.080 | 4.130 | 4.020 | 4.050 | 4.050 | 116 |
| 2025-07-02 | 4.270 | 4.270 | 4.160 | 4.160 | 4.160 | 5,085 |
| 2025-07-01 | 4.070 | 4.270 | 4.070 | 4.270 | 4.270 | 2,575 |
| 2025-06-30 | 4.070 | 4.100 | 4.000 | 4.100 | 4.100 | 1,688 |
| 2025-06-27 | 4.280 | 4.280 | 4.090 | 4.160 | 4.160 | 2,774 |
| 2025-06-26 | 4.280 | 4.280 | 4.270 | 4.270 | 4.270 | 1,508 |
| 2025-06-24 | 3.950 | 4.280 | 3.950 | 4.280 | 4.280 | 777 |
| 2025-06-23 | 3.900 | 4.290 | 3.810 | 4.270 | 4.270 | 811 |
| 2025-06-19 | 4.100 | 4.280 | 4.100 | 4.280 | 4.280 | 274 |
| 2025-06-18 | 4.240 | 4.240 | 4.220 | 4.220 | 4.220 | 2,026 |
| 2025-06-17 | 3.250 | 4.000 | 3.250 | 4.000 | 4.000 | 272 |
| 2025-06-16 | 3.210 | 4.540 | 3.210 | 4.540 | 4.540 | 280 |
| 2025-06-13 | 4.570 | 4.570 | 3.820 | 4.420 | 4.420 | 1,588 |
| 2025-06-12 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 25 |
| 2025-06-11 | 4.250 | 4.460 | 4.250 | 4.460 | 4.460 | 75 |
| 2025-06-10 | 4.060 | 4.450 | 4.060 | 4.260 | 4.260 | 959 |
| 2025-06-09 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 220 |
| 2025-06-05 | 4.110 | 4.610 | 4.110 | 4.610 | 4.610 | 104 |
| 2025-06-04 | 4.130 | 4.630 | 4.130 | 4.450 | 4.450 | 373 |
| 2025-06-02 | 4.740 | 4.740 | 4.590 | 4.590 | 4.590 | 260 |
| 2025-05-30 | 4.000 | 4.740 | 4.000 | 4.740 | 4.740 | 925 |
| 2025-05-28 | 4.200 | 4.610 | 3.740 | 4.320 | 4.320 | 9,818 |
| 2025-05-27 | 4.060 | 5.200 | 4.060 | 4.500 | 4.500 | 34,001 |
| 2025-05-26 | 3.910 | 4.240 | 3.710 | 4.240 | 4.240 | 1,949 |
| 2025-05-22 | 4.020 | 4.290 | 3.930 | 4.290 | 4.290 | 708 |
| 2025-05-21 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 10 |
| 2025-05-20 | 4.070 | 4.250 | 4.070 | 4.250 | 4.250 | 323 |
| 2025-05-19 | 4.020 | 4.200 | 4.020 | 4.130 | 4.130 | 5,004 |
| 2025-05-16 | 4.730 | 4.730 | 3.650 | 4.470 | 4.470 | 12,646 |
| 2025-05-15 | 4.540 | 4.600 | 4.530 | 4.540 | 4.540 | 3,205 |
| 2025-05-14 | 4.130 | 4.650 | 4.130 | 4.540 | 4.540 | 12,152 |
| 2025-05-13 | 4.410 | 4.450 | 4.240 | 4.450 | 4.450 | 8,831 |
| 2025-05-12 | 4.590 | 4.750 | 4.360 | 4.650 | 4.650 | 6,446 |
| 2025-05-09 | 4.500 | 4.790 | 4.430 | 4.790 | 4.790 | 2,479 |
| 2025-05-08 | 4.810 | 4.980 | 4.470 | 4.600 | 4.600 | 12,336 |
| 2025-05-07 | 4.800 | 4.800 | 4.500 | 4.800 | 4.800 | 601 |
| 2025-05-06 | 4.890 | 5.000 | 4.790 | 4.820 | 4.820 | 4,458 |
| 2025-05-05 | 4.800 | 4.890 | 4.790 | 4.790 | 4.790 | 157 |
| 2025-05-02 | 4.600 | 4.880 | 4.600 | 4.780 | 4.780 | 3,857 |
| 2025-04-30 | 4.600 | 4.790 | 4.600 | 4.790 | 4.790 | 266 |
| 2025-04-29 | 4.860 | 4.860 | 4.540 | 4.790 | 4.790 | 1,225 |
| 2025-04-28 | 4.850 | 4.900 | 4.410 | 4.540 | 4.540 | 3,226 |
| 2025-04-25 | 4.880 | 4.880 | 4.800 | 4.800 | 4.800 | 3,984 |
| 2025-04-24 | 4.410 | 4.780 | 4.410 | 4.780 | 4.780 | 2,330 |
| 2025-04-23 | 4.460 | 4.670 | 4.460 | 4.620 | 4.620 | 818 |
| 2025-04-22 | 4.740 | 4.740 | 4.420 | 4.660 | 4.660 | 357 |
| 2025-04-17 | 4.360 | 4.750 | 4.360 | 4.750 | 4.750 | 120 |
| 2025-04-16 | 4.450 | 4.750 | 4.450 | 4.750 | 4.750 | 4,288 |
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.