Bravida Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	92.88	92.20	90.98	91.12	91.12	-2.24%	14,063
Feb 10, 2026	93.63	93.30	92.95	93.21	93.21	0.10%	6,715
Feb 9, 2026	92.63	93.40	92.90	93.11	93.11	1.91%	8,027
Feb 6, 2026	91.35	92.10	90.50	91.37	91.37	0.39%	306,207
Feb 5, 2026	90.40	91.50	90.65	91.02	91.01	2.66%	24,230
Feb 4, 2026	88.15	91.25	88.60	88.66	88.66	0.44%	9,910
Feb 3, 2026	88.73	88.80	88.15	88.27	88.26	-0.02%	41,780
Feb 2, 2026	87.93	88.85	87.65	88.29	88.29	0.02%	8,069
Jan 30, 2026	89.40	88.43	88.15	88.27	88.27	-1.45%	21,701
Jan 29, 2026	90.53	89.85	89.30	89.57	89.57	-0.95%	14,364
Jan 28, 2026	89.88	90.78	89.30	90.43	90.43	0.46%	59,472
Jan 27, 2026	91.25	90.48	89.65	90.02	90.02	-0.69%	36,418
Jan 26, 2026	94.45	92.10	90.65	90.65	90.65	-0.82%	11,869
Jan 23, 2026	91.83	91.40	90.73	91.40	91.40	0.07%	1,855
Jan 22, 2026	89.88	91.65	90.45	91.33	91.33	2.78%	25,372
Jan 21, 2026	89.45	89.35	88.20	88.86	88.86	-0.09%	58,005
Jan 20, 2026	89.30	89.50	88.10	88.94	88.94	-0.69%	5,830
Jan 19, 2026	91.05	90.35	89.20	89.55	89.55	-1.12%	14,722
Jan 16, 2026	90.93	90.70	90.25	90.57	90.56	0.48%	12,052
Jan 15, 2026	88.88	90.65	89.00	90.13	90.13	1.78%	12,091
Jan 14, 2026	88.45	88.85	88.25	88.56	88.56	-0.28%	9,372
Jan 13, 2026	89.93	88.98	88.15	88.81	88.81	-1.11%	1,825
Jan 12, 2026	90.45	90.23	88.70	89.80	89.80	-0.41%	23,175
Jan 9, 2026	90.68	90.65	89.85	90.17	90.17	-0.29%	13,976
Jan 8, 2026	91.00	90.73	90.15	90.43	90.43	-0.39%	23,353
Jan 7, 2026	89.15	91.60	89.00	90.79	90.79	2.18%	316,431
Jan 5, 2026	88.93	88.85	88.40	88.85	88.85	0.17%	7,411
Jan 2, 2026	89.83	89.85	88.28	88.70	88.70	-1.26%	3,998
Dec 30, 2025	89.58	90.03	89.30	89.83	89.83	0.21%	10,035
Dec 29, 2025	88.88	90.00	89.11	89.65	89.65	1.19%	6,296
Dec 23, 2025	88.15	89.20	88.48	88.60	88.60	0.51%	42,696
Dec 22, 2025	87.73	88.15	86.85	88.15	88.15	1.02%	10,907
Dec 19, 2025	87.53	87.65	86.95	87.26	87.26	-0.13%	16,563
Dec 18, 2025	87.05	88.10	87.05	87.38	87.38	-0.22%	11,336
Dec 17, 2025	87.83	88.21	87.48	87.57	87.57	0.60%	7,170
Dec 16, 2025	86.05	87.05	86.80	87.05	87.05	0.23%	1,984
Dec 15, 2025	86.15	87.00	86.30	86.85	86.85	0.81%	41,945
Dec 12, 2025	86.40	87.45	86.05	86.15	86.15	-0.01%	84,439
Dec 11, 2025	85.88	86.30	85.60	86.16	86.16	0.35%	27,681
Dec 10, 2025	85.78	86.40	85.58	85.86	85.86	1.05%	19,543
Dec 9, 2025	84.73	85.10	84.15	84.97	84.97	0.55%	43,554
Dec 8, 2025	84.53	84.85	84.05	84.51	84.51	0.64%	19,819
Dec 5, 2025	83.00	84.43	82.90	83.97	83.97	1.81%	8,119
Dec 4, 2025	81.10	82.95	81.35	82.47	82.47	2.09%	21,269
Dec 3, 2025	80.35	80.95	80.10	80.78	80.78	0.34%	37,664
Dec 2, 2025	81.63	81.50	79.90	80.51	80.51	-1.64%	20,076
Dec 1, 2025	80.88	82.05	80.85	81.85	81.85	1.00%	974,492
Nov 28, 2025	81.15	81.40	80.05	81.04	81.04	-0.53%	31,655
Nov 27, 2025	81.10	81.70	80.90	81.47	81.47	1.27%	4,784
Nov 26, 2025	81.00	80.85	80.45	80.45	80.45	0.18%	16,749