BrightBid Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 4.250 | 4.250 | 4.110 | 4.170 | 4.170 | 3,077 |
| 2024-10-18 | 4.385 | 4.385 | 4.000 | 4.120 | 4.120 | 4,069 |
| 2024-10-17 | 4.385 | 4.385 | 4.055 | 4.385 | 4.385 | 2,731 |
| 2024-10-16 | 4.260 | 4.385 | 4.020 | 4.385 | 4.385 | 4,769 |
| 2024-10-15 | 4.380 | 4.545 | 4.125 | 4.545 | 4.545 | 5,153 |
| 2024-10-14 | 4.780 | 4.780 | 4.440 | 4.630 | 4.630 | 5,223 |
| 2024-10-11 | 5.230 | 5.230 | 4.505 | 4.795 | 4.795 | 22,274 |
| 2024-10-10 | 5.100 | 5.240 | 4.900 | 5.230 | 5.230 | 2,748 |
| 2024-10-09 | 4.795 | 5.220 | 4.795 | 5.100 | 5.100 | 8,389 |
| 2024-10-08 | 5.000 | 5.410 | 4.565 | 4.795 | 4.795 | 52,050 |
| 2024-10-07 | 4.420 | 4.790 | 4.415 | 4.465 | 4.465 | 56,361 |
| 2024-10-04 | 4.220 | 4.895 | 4.220 | 4.415 | 4.415 | 86,132 |
| 2024-10-03 | 4.450 | 4.450 | 4.185 | 4.215 | 4.215 | 1,531 |
| 2024-10-02 | 4.190 | 4.450 | 4.010 | 4.450 | 4.450 | 3,535 |
| 2024-10-01 | 4.500 | 4.500 | 3.830 | 4.455 | 4.455 | 31,868 |
| 2024-09-30 | 4.400 | 4.895 | 4.200 | 4.200 | 4.200 | 5,528 |
| 2024-09-27 | 3.161 | 4.970 | 3.161 | 4.400 | 4.400 | 49,370 |
| 2024-09-25 | 0.166 | 0.172 | 0.163 | 0.168 | 4.032 | 9,152 |
| 2024-09-24 | 0.172 | 0.174 | 0.159 | 0.163 | 3.912 | 10,957 |
| 2024-09-23 | 0.188 | 0.188 | 0.162 | 0.172 | 4.116 | 12,676 |
| 2024-09-20 | 0.188 | 0.188 | 0.164 | 0.175 | 4.200 | 4,203 |
| 2024-09-19 | 0.175 | 0.188 | 0.170 | 0.171 | 4.104 | 5,530 |
| 2024-09-18 | 0.171 | 0.175 | 0.170 | 0.170 | 4.080 | 13,848 |
| 2024-09-17 | 0.176 | 0.188 | 0.171 | 0.188 | 4.500 | 1,334 |
| 2024-09-16 | 0.171 | 0.180 | 0.171 | 0.176 | 4.212 | 1,686 |
| 2024-09-13 | 0.173 | 0.174 | 0.173 | 0.174 | 4.164 | 2,101 |
| 2024-09-12 | 0.179 | 0.180 | 0.172 | 0.180 | 4.320 | 3,097 |
| 2024-09-11 | 0.180 | 0.180 | 0.171 | 0.175 | 4.200 | 1,666 |
| 2024-09-10 | 0.180 | 0.182 | 0.172 | 0.178 | 4.272 | 2,060 |
| 2024-09-09 | 0.180 | 0.185 | 0.171 | 0.174 | 4.176 | 9,289 |
| 2024-09-06 | 0.188 | 0.188 | 0.176 | 0.180 | 4.320 | 12,999 |
| 2024-09-05 | 0.185 | 0.185 | 0.170 | 0.175 | 4.200 | 18,103 |
| 2024-09-04 | 0.171 | 0.188 | 0.171 | 0.188 | 4.512 | 3,041 |
| 2024-09-03 | 0.179 | 0.182 | 0.170 | 0.177 | 4.248 | 16,076 |
| 2024-09-02 | 0.170 | 0.180 | 0.170 | 0.179 | 4.284 | 15,235 |
| 2024-08-30 | 0.162 | 0.170 | 0.150 | 0.170 | 4.068 | 21,323 |
| 2024-08-29 | 0.160 | 0.162 | 0.149 | 0.162 | 3.876 | 16,664 |
| 2024-08-28 | 0.159 | 0.160 | 0.153 | 0.153 | 3.672 | 3,657 |
| 2024-08-27 | 0.151 | 0.159 | 0.149 | 0.159 | 3.816 | 3,760 |
| 2024-08-26 | 0.169 | 0.169 | 0.150 | 0.154 | 3.684 | 28,722 |
| 2024-08-23 | 0.190 | 0.190 | 0.157 | 0.169 | 4.044 | 40,413 |
| 2024-08-22 | 0.161 | 0.181 | 0.161 | 0.181 | 4.344 | 16,377 |
| 2024-08-21 | 0.157 | 0.165 | 0.157 | 0.164 | 3.924 | 23,708 |
| 2024-08-20 | 0.168 | 0.175 | 0.156 | 0.175 | 4.188 | 12,429 |
| 2024-08-19 | 0.157 | 0.193 | 0.155 | 0.168 | 4.032 | 47,014 |
| 2024-08-16 | 0.151 | 0.160 | 0.151 | 0.151 | 3.624 | 717 |
| 2024-08-15 | 0.157 | 0.159 | 0.152 | 0.157 | 3.756 | 428 |
| 2024-08-14 | 0.156 | 0.157 | 0.151 | 0.157 | 3.756 | 14,585 |
| 2024-08-13 | 0.152 | 0.164 | 0.152 | 0.160 | 3.828 | 3,412 |
| 2024-08-12 | 0.169 | 0.170 | 0.155 | 0.160 | 3.840 | 42,167 |
| 2024-08-09 | 0.200 | 0.200 | 0.154 | 0.169 | 4.056 | 66,960 |
| 2024-08-08 | 0.183 | 0.209 | 0.175 | 0.183 | 4.380 | 250,819 |
| 2024-08-07 | 0.135 | 0.136 | 0.129 | 0.135 | 3.240 | 106,122 |
| 2024-08-06 | 0.150 | 0.150 | 0.131 | 0.135 | 3.228 | 22,595 |
| 2024-08-05 | 0.146 | 0.155 | 0.141 | 0.141 | 3.384 | 8,165 |
| 2024-08-02 | 0.154 | 0.154 | 0.138 | 0.141 | 3.372 | 3,268 |
| 2024-08-01 | 0.150 | 0.150 | 0.136 | 0.139 | 3.336 | 5,441 |
| 2024-07-31 | 0.153 | 0.155 | 0.132 | 0.138 | 3.300 | 57,748 |
| 2024-07-30 | 0.155 | 0.155 | 0.153 | 0.153 | 3.672 | 529 |
| 2024-07-29 | 0.145 | 0.145 | 0.145 | 0.145 | 3.468 | 100 |
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.