BrightBid Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.800 | 6.350 | 5.550 | 6.000 | 6.000 | 14,566 |
| 2025-01-20 | 6.400 | 6.400 | 5.800 | 6.300 | 6.300 | 5,066 |
| 2025-01-17 | 6.350 | 6.450 | 5.150 | 6.400 | 6.400 | 4,696 |
| 2025-01-16 | 6.500 | 6.500 | 5.750 | 6.350 | 6.350 | 2,712 |
| 2025-01-15 | 6.200 | 6.350 | 6.000 | 6.350 | 6.350 | 13,060 |
| 2025-01-14 | 6.000 | 6.100 | 5.500 | 5.950 | 5.950 | 22,243 |
| 2025-01-13 | 5.000 | 5.800 | 5.000 | 5.800 | 5.800 | 25,828 |
| 2025-01-10 | 5.650 | 5.650 | 4.900 | 5.300 | 5.300 | 2,880 |
| 2025-01-09 | 4.140 | 6.500 | 4.140 | 5.650 | 5.650 | 106,526 |
| 2025-01-08 | 3.940 | 4.140 | 3.940 | 4.140 | 4.140 | 10,001 |
| 2025-01-07 | 3.680 | 3.980 | 3.480 | 3.960 | 3.960 | 7,823 |
| 2025-01-03 | 3.760 | 3.800 | 3.640 | 3.800 | 3.800 | 18,857 |
| 2025-01-02 | 4.280 | 4.280 | 3.860 | 4.000 | 4.000 | 18,070 |
| 2024-12-30 | 4.140 | 4.320 | 4.000 | 4.280 | 4.280 | 1,334 |
| 2024-12-27 | 4.100 | 4.140 | 3.600 | 4.140 | 4.140 | 7,863 |
| 2024-12-23 | 4.300 | 4.360 | 3.620 | 4.340 | 4.340 | 1,898 |
| 2024-12-20 | 4.440 | 4.440 | 3.760 | 4.300 | 4.300 | 11,261 |
| 2024-12-19 | 4.620 | 4.620 | 4.000 | 4.440 | 4.440 | 7,353 |
| 2024-12-18 | 4.200 | 4.460 | 4.200 | 4.460 | 4.460 | 746 |
| 2024-12-17 | 4.640 | 4.640 | 4.140 | 4.200 | 4.200 | 938 |
| 2024-12-16 | 4.340 | 4.420 | 4.180 | 4.300 | 4.300 | 2,590 |
| 2024-12-13 | 4.500 | 4.740 | 4.500 | 4.500 | 4.500 | 1,156 |
| 2024-12-12 | 4.840 | 4.840 | 4.120 | 4.660 | 4.660 | 5,534 |
| 2024-12-11 | 4.820 | 4.860 | 4.280 | 4.840 | 4.840 | 5,582 |
| 2024-12-10 | 4.140 | 4.820 | 4.140 | 4.820 | 4.820 | 6,299 |
| 2024-12-09 | 4.700 | 4.940 | 4.560 | 4.860 | 4.860 | 6,412 |
| 2024-12-06 | 4.660 | 4.960 | 4.580 | 4.780 | 4.780 | 11,701 |
| 2024-12-05 | 4.840 | 5.400 | 4.660 | 4.660 | 4.660 | 8,856 |
| 2024-12-04 | 5.150 | 5.450 | 5.100 | 5.100 | 5.100 | 16,037 |
| 2024-12-03 | 4.700 | 5.250 | 4.700 | 5.100 | 5.100 | 5,787 |
| 2024-12-02 | 4.660 | 4.820 | 4.660 | 4.820 | 4.820 | 280 |
| 2024-11-29 | 4.940 | 5.050 | 4.800 | 4.820 | 4.820 | 17,962 |
| 2024-11-28 | 5.150 | 5.150 | 4.820 | 4.940 | 4.940 | 3,508 |
| 2024-11-27 | 5.000 | 5.000 | 4.820 | 5.000 | 5.000 | 2,291 |
| 2024-11-26 | 5.200 | 5.200 | 4.900 | 5.000 | 5.000 | 24,726 |
| 2024-11-25 | 4.780 | 5.000 | 4.780 | 5.000 | 5.000 | 9,257 |
| 2024-11-22 | 5.200 | 5.250 | 4.660 | 4.880 | 4.880 | 16,629 |
| 2024-11-21 | 4.640 | 5.250 | 4.540 | 5.200 | 5.200 | 17,431 |
| 2024-11-20 | 4.551 | 4.648 | 4.511 | 4.639 | 4.639 | 1,632 |
| 2024-11-19 | 4.685 | 4.850 | 4.501 | 4.850 | 4.850 | 3,571 |
| 2024-11-18 | 4.695 | 4.958 | 4.642 | 4.811 | 4.811 | 6,762 |
| 2024-11-15 | 4.851 | 4.900 | 4.585 | 4.695 | 4.695 | 16,499 |
| 2024-11-14 | 4.999 | 5.000 | 4.648 | 4.648 | 4.648 | 5,214 |
| 2024-11-13 | 4.701 | 5.000 | 4.466 | 4.900 | 4.900 | 13,349 |
| 2024-11-12 | 4.700 | 4.900 | 4.529 | 4.859 | 4.859 | 68,418 |
| 2024-11-11 | 4.410 | 4.879 | 4.410 | 4.800 | 4.800 | 24,160 |
| 2024-11-08 | 4.481 | 4.497 | 4.280 | 4.402 | 4.402 | 7,723 |
| 2024-11-07 | 4.690 | 4.710 | 4.550 | 4.680 | 4.680 | 2,192 |
| 2024-11-06 | 4.370 | 4.535 | 4.370 | 4.535 | 4.535 | 8,527 |
| 2024-11-05 | 4.775 | 4.775 | 4.365 | 4.370 | 4.370 | 1,371 |
| 2024-11-04 | 4.450 | 4.680 | 4.445 | 4.640 | 4.640 | 12,746 |
| 2024-11-01 | 4.995 | 4.995 | 4.680 | 4.750 | 4.750 | 6,042 |
| 2024-10-31 | 4.340 | 5.280 | 4.340 | 4.995 | 4.995 | 40,575 |
| 2024-10-30 | 4.815 | 4.905 | 4.255 | 4.600 | 4.600 | 7,293 |
| 2024-10-29 | 4.610 | 4.900 | 4.610 | 4.830 | 4.830 | 6,667 |
| 2024-10-28 | 4.450 | 4.860 | 4.450 | 4.695 | 4.695 | 18,664 |
| 2024-10-25 | 4.505 | 4.505 | 4.165 | 4.450 | 4.450 | 555 |
| 2024-10-24 | 4.195 | 4.700 | 4.195 | 4.515 | 4.515 | 10,746 |
| 2024-10-23 | 4.265 | 4.350 | 4.265 | 4.350 | 4.350 | 250 |
| 2024-10-22 | 4.380 | 4.930 | 4.260 | 4.260 | 4.260 | 2,073 |
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.