Bravida Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	103.70	104.90	102.50	102.80	102.80	-2.28%	300,877
Feb 27, 2026	107.00	107.30	104.70	105.20	105.20	-1.68%	678,697
Feb 26, 2026	107.00	107.60	106.20	107.00	107.00	-0.09%	429,437
Feb 25, 2026	108.00	108.60	106.60	107.10	107.10	-1.02%	467,184
Feb 24, 2026	105.90	108.90	104.80	108.20	108.20	2.17%	555,367
Feb 23, 2026	105.20	106.40	104.80	105.90	105.90	0.67%	617,461
Feb 20, 2026	104.50	105.80	104.00	105.20	105.20	0.19%	484,460
Feb 19, 2026	102.30	105.00	100.30	105.00	105.00	1.65%	723,788
Feb 18, 2026	99.05	104.00	99.00	103.30	103.30	10.30%	1,752,809
Feb 17, 2026	94.00	95.00	91.40	93.65	93.65	-0.37%	603,014
Feb 16, 2026	94.55	94.85	93.45	94.00	94.00	-0.58%	345,714
Feb 13, 2026	93.15	95.15	92.25	94.55	94.55	1.45%	283,443
Feb 12, 2026	91.50	93.95	91.05	93.20	93.20	2.42%	428,339
Feb 11, 2026	93.05	93.05	90.90	91.00	91.00	-2.31%	278,124
Feb 10, 2026	93.35	93.55	92.80	93.15	93.15	0.05%	345,615
Feb 9, 2026	92.80	93.40	92.40	93.10	93.10	0.87%	273,517
Feb 6, 2026	91.30	92.30	90.50	92.30	92.30	1.21%	315,938
Feb 5, 2026	90.95	91.50	90.50	91.20	91.20	0.27%	1,085,581
Feb 4, 2026	88.05	91.45	88.05	90.95	90.95	3.00%	540,710
Feb 3, 2026	88.60	89.10	87.95	88.30	88.30	0.17%	270,623
Feb 2, 2026	87.95	88.90	87.20	88.15	88.15	0.23%	672,291
Jan 30, 2026	89.35	89.40	87.45	87.95	87.95	-1.57%	471,058
Jan 29, 2026	90.50	90.50	89.20	89.35	89.35	-1.00%	272,117
Jan 28, 2026	89.80	91.00	89.40	90.25	90.25	0.78%	392,051
Jan 27, 2026	91.25	91.40	89.55	89.55	89.55	-1.38%	236,041
Jan 26, 2026	94.30	94.45	90.55	90.80	90.80	-0.66%	349,893
Jan 23, 2026	91.75	91.75	90.65	91.40	91.40	-	484,061
Jan 22, 2026	89.80	91.80	89.80	91.40	91.40	2.52%	484,805
Jan 21, 2026	89.50	89.50	88.10	89.15	89.15	-0.39%	272,667
Jan 20, 2026	89.35	89.55	88.05	89.50	89.50	0.34%	306,644
Jan 19, 2026	90.70	91.25	89.00	89.20	89.20	-1.16%	653,640
Jan 16, 2026	91.00	91.00	90.15	90.25	90.25	-0.22%	281,067
Jan 15, 2026	89.00	90.70	88.75	90.45	90.45	1.63%	210,195
Jan 14, 2026	88.05	89.00	88.05	89.00	89.00	0.23%	433,068
Jan 13, 2026	89.50	89.80	87.95	88.80	88.80	-0.78%	220,762
Jan 12, 2026	90.60	90.65	88.70	89.50	89.50	-1.54%	309,189
Jan 9, 2026	90.50	90.90	89.75	90.90	90.90	0.39%	346,765
Jan 8, 2026	91.00	91.10	90.15	90.55	90.55	-1.15%	200,926
Jan 7, 2026	89.00	91.60	89.00	91.60	91.60	2.92%	539,665
Jan 5, 2026	88.40	89.00	88.15	89.00	89.00	0.68%	150,469
Jan 2, 2026	89.75	89.90	87.85	88.40	88.40	-1.50%	217,588
Dec 30, 2025	89.70	90.05	89.30	89.75	89.75	-0.11%	319,109
Dec 29, 2025	88.90	90.00	88.55	89.85	89.85	1.01%	239,005
Dec 23, 2025	88.05	89.25	88.05	88.95	88.95	0.96%	536,267
Dec 22, 2025	87.45	88.20	86.90	88.10	88.10	0.74%	209,650
Dec 19, 2025	87.75	87.90	86.90	87.45	87.45	-0.34%	740,550
Dec 18, 2025	87.00	88.25	86.90	87.75	87.75	0.63%	252,899
Dec 17, 2025	88.00	89.05	87.10	87.20	87.20	0.40%	431,768
Dec 16, 2025	86.15	87.55	86.15	86.85	86.85	0.23%	605,880
Dec 15, 2025	86.05	87.25	85.90	86.65	86.65	0.70%	242,743