BrightBid Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-15 | 4.380 | 4.840 | 4.350 | 4.840 | 4.840 | 477 |
| 2025-04-14 | 4.560 | 4.560 | 4.400 | 4.400 | 4.400 | 561 |
| 2025-04-11 | 4.670 | 4.670 | 4.340 | 4.490 | 4.490 | 12,509 |
| 2025-04-10 | 4.830 | 5.140 | 4.660 | 4.660 | 4.660 | 1,707 |
| 2025-04-09 | 4.860 | 4.940 | 4.670 | 4.940 | 4.940 | 2,160 |
| 2025-04-08 | 4.550 | 4.870 | 4.550 | 4.870 | 4.870 | 10,637 |
| 2025-04-07 | 4.770 | 4.770 | 4.300 | 4.700 | 4.700 | 9,513 |
| 2025-04-04 | 5.600 | 5.600 | 4.600 | 4.800 | 4.800 | 31,890 |
| 2025-04-03 | 5.400 | 6.450 | 4.560 | 5.400 | 5.400 | 45,725 |
| 2025-04-02 | 5.400 | 5.400 | 4.820 | 5.250 | 5.250 | 1,646 |
| 2025-04-01 | 5.500 | 5.550 | 4.980 | 5.300 | 5.300 | 21,581 |
| 2025-03-31 | 5.700 | 5.900 | 5.600 | 5.850 | 5.850 | 984 |
| 2025-03-28 | 6.450 | 6.450 | 5.650 | 6.150 | 6.150 | 891 |
| 2025-03-27 | 5.850 | 6.450 | 5.700 | 6.450 | 6.450 | 1,074 |
| 2025-03-26 | 6.150 | 6.200 | 5.850 | 6.200 | 6.200 | 11,380 |
| 2025-03-25 | 6.400 | 6.400 | 6.000 | 6.000 | 6.000 | 3,109 |
| 2025-03-24 | 5.600 | 6.200 | 5.600 | 6.200 | 6.200 | 1,855 |
| 2025-03-21 | 5.450 | 5.900 | 5.400 | 5.850 | 5.850 | 13,939 |
| 2025-03-20 | 5.750 | 5.800 | 5.300 | 5.800 | 5.800 | 3,220 |
| 2025-03-19 | 5.500 | 5.850 | 5.300 | 5.850 | 5.850 | 1,296 |
| 2025-03-18 | 5.800 | 5.900 | 5.500 | 5.800 | 5.800 | 1,083 |
| 2025-03-17 | 6.200 | 6.200 | 5.400 | 6.000 | 6.000 | 4,284 |
| 2025-03-14 | 5.700 | 6.150 | 5.650 | 6.100 | 6.100 | 6,486 |
| 2025-03-13 | 6.250 | 6.250 | 5.600 | 6.050 | 6.050 | 11,547 |
| 2025-03-12 | 5.750 | 6.250 | 5.750 | 6.250 | 6.250 | 2,531 |
| 2025-03-11 | 5.450 | 6.050 | 5.450 | 5.750 | 5.750 | 6,909 |
| 2025-03-10 | 5.500 | 5.500 | 5.450 | 5.500 | 5.500 | 3,302 |
| 2025-03-07 | 5.550 | 6.000 | 5.550 | 5.600 | 5.600 | 5,220 |
| 2025-03-06 | 5.500 | 6.050 | 5.500 | 5.600 | 5.600 | 10,458 |
| 2025-03-05 | 6.150 | 6.150 | 6.000 | 6.000 | 6.000 | 1,030 |
| 2025-03-04 | 5.200 | 5.950 | 5.200 | 5.800 | 5.800 | 13,137 |
| 2025-03-03 | 6.500 | 6.500 | 5.400 | 6.400 | 6.400 | 14,075 |
| 2025-02-28 | 6.050 | 6.650 | 6.050 | 6.500 | 6.500 | 928 |
| 2025-02-27 | 5.850 | 6.350 | 5.850 | 6.000 | 6.000 | 9,782 |
| 2025-02-26 | 6.350 | 6.350 | 5.800 | 6.200 | 6.200 | 4,030 |
| 2025-02-25 | 6.100 | 6.400 | 5.550 | 6.400 | 6.400 | 5,967 |
| 2025-02-24 | 5.800 | 6.000 | 5.800 | 5.900 | 5.900 | 8,294 |
| 2025-02-21 | 5.950 | 5.950 | 5.650 | 5.800 | 5.800 | 2,550 |
| 2025-02-20 | 6.150 | 6.150 | 5.150 | 5.950 | 5.950 | 14,150 |
| 2025-02-19 | 5.350 | 6.000 | 5.350 | 5.650 | 5.650 | 1,232 |
| 2025-02-18 | 5.800 | 5.900 | 5.200 | 5.800 | 5.800 | 9,098 |
| 2025-02-17 | 5.600 | 6.000 | 5.250 | 5.950 | 5.950 | 10,878 |
| 2025-02-14 | 5.550 | 5.700 | 5.100 | 5.450 | 5.450 | 46,594 |
| 2025-02-13 | 5.450 | 5.750 | 5.200 | 5.600 | 5.600 | 5,489 |
| 2025-02-12 | 5.450 | 6.000 | 5.350 | 5.750 | 5.750 | 29,519 |
| 2025-02-11 | 6.050 | 6.450 | 5.250 | 5.450 | 5.450 | 20,162 |
| 2025-02-10 | 7.400 | 7.400 | 6.000 | 6.100 | 6.100 | 22,377 |
| 2025-02-07 | 7.100 | 7.600 | 7.100 | 7.300 | 7.300 | 3,373 |
| 2025-02-06 | 7.250 | 7.750 | 6.850 | 7.150 | 7.150 | 26,260 |
| 2025-02-05 | 7.500 | 8.250 | 6.550 | 7.200 | 7.200 | 56,103 |
| 2025-02-04 | 7.100 | 8.050 | 6.500 | 7.350 | 7.350 | 34,472 |
| 2025-02-03 | 6.600 | 7.500 | 6.150 | 6.500 | 6.500 | 8,833 |
| 2025-01-31 | 6.500 | 7.250 | 5.850 | 6.900 | 6.900 | 48,996 |
| 2025-01-30 | 6.200 | 6.600 | 5.950 | 6.500 | 6.500 | 8,802 |
| 2025-01-29 | 6.200 | 6.600 | 6.200 | 6.300 | 6.300 | 10,179 |
| 2025-01-28 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 459 |
| 2025-01-27 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 638 |
| 2025-01-24 | 6.200 | 6.200 | 5.500 | 6.000 | 6.000 | 25,691 |
| 2025-01-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 8,020 |
| 2025-01-22 | 6.000 | 6.000 | 5.450 | 5.850 | 5.850 | 3,738 |
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.