Bravida Holding AB (publ) (STO:BRAV)
Sweden · Delayed Price · Currency is SEK 80.60
-1.10 (-1.35%)
Oct 31, 2025, 12:59 PM CET
Bravida Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 81.85 | 82.20 | 80.55 | 80.60 | 80.60 | -1.35% | 325,046 |
| Oct 30, 2025 | 81.90 | 82.30 | 81.50 | 81.70 | 81.70 | 0.18% | 585,452 |
| Oct 29, 2025 | 82.55 | 83.15 | 81.55 | 81.55 | 81.55 | -1.15% | 281,240 |
| Oct 28, 2025 | 82.60 | 83.30 | 81.60 | 82.50 | 82.50 | -0.24% | 727,283 |
| Oct 27, 2025 | 85.90 | 85.90 | 82.30 | 82.70 | 82.70 | -2.13% | 810,135 |
| Oct 24, 2025 | 91.25 | 91.25 | 82.50 | 84.50 | 84.50 | -10.58% | 2,317,681 |
| Oct 23, 2025 | 93.35 | 95.00 | 93.35 | 94.50 | 94.50 | 1.23% | 115,997 |
| Oct 22, 2025 | 93.60 | 94.00 | 93.00 | 93.35 | 93.35 | -0.27% | 336,102 |
| Oct 21, 2025 | 93.50 | 93.75 | 91.80 | 93.60 | 93.60 | 0.11% | 211,860 |
| Oct 20, 2025 | 93.40 | 93.90 | 92.55 | 93.50 | 93.50 | 0.32% | 246,457 |
| Oct 17, 2025 | 91.95 | 94.15 | 90.30 | 93.20 | 93.20 | 1.14% | 289,382 |
| Oct 16, 2025 | 93.00 | 93.00 | 91.40 | 92.15 | 92.15 | -1.13% | 119,319 |
| Oct 15, 2025 | 92.45 | 93.30 | 91.65 | 93.20 | 93.20 | 0.92% | 193,981 |
| Oct 14, 2025 | 92.00 | 92.60 | 91.10 | 92.35 | 92.35 | -0.16% | 121,618 |
| Oct 13, 2025 | 92.80 | 94.10 | 92.15 | 92.50 | 92.50 | -0.32% | 140,018 |
| Oct 10, 2025 | 93.65 | 94.65 | 92.80 | 92.80 | 92.80 | -0.91% | 104,437 |
| Oct 9, 2025 | 95.80 | 96.20 | 93.20 | 93.65 | 93.65 | -2.24% | 161,143 |
| Oct 8, 2025 | 94.00 | 95.80 | 93.85 | 95.80 | 95.80 | 1.91% | 440,047 |
| Oct 7, 2025 | 93.90 | 94.75 | 93.35 | 94.00 | 94.00 | 0.43% | 191,457 |
| Oct 6, 2025 | 92.75 | 94.00 | 92.25 | 93.60 | 93.60 | 1.30% | 186,202 |
| Oct 3, 2025 | 90.75 | 92.40 | 90.70 | 92.40 | 92.40 | 1.59% | 136,899 |
| Oct 2, 2025 | 91.35 | 92.75 | 90.40 | 90.95 | 90.95 | -0.22% | 139,351 |
| Oct 1, 2025 | 91.90 | 91.90 | 90.30 | 91.15 | 91.15 | -0.65% | 116,751 |
| Sep 30, 2025 | 90.50 | 91.95 | 89.95 | 91.75 | 91.75 | 1.38% | 185,304 |
| Sep 29, 2025 | 91.75 | 92.40 | 90.35 | 90.50 | 90.50 | -1.36% | 108,523 |
| Sep 26, 2025 | 90.45 | 91.80 | 90.45 | 91.75 | 91.75 | 1.44% | 78,354 |
| Sep 25, 2025 | 91.90 | 91.95 | 90.35 | 90.45 | 90.45 | -1.63% | 82,936 |
| Sep 24, 2025 | 93.00 | 93.25 | 91.75 | 91.95 | 91.95 | -1.39% | 74,791 |
| Sep 23, 2025 | 92.10 | 93.65 | 92.10 | 93.25 | 93.25 | 0.87% | 87,284 |
| Sep 22, 2025 | 93.05 | 93.20 | 92.15 | 92.45 | 92.45 | -0.64% | 80,170 |
| Sep 19, 2025 | 93.75 | 94.15 | 92.95 | 93.05 | 93.05 | -0.53% | 281,917 |
| Sep 18, 2025 | 93.35 | 94.30 | 93.35 | 93.55 | 93.55 | 0.21% | 90,749 |
| Sep 17, 2025 | 92.35 | 93.80 | 92.35 | 93.35 | 93.35 | 1.08% | 254,396 |
| Sep 16, 2025 | 93.75 | 93.85 | 92.25 | 92.35 | 92.35 | -1.49% | 76,810 |
| Sep 15, 2025 | 93.10 | 94.35 | 92.80 | 93.75 | 93.75 | 0.70% | 90,667 |
| Sep 12, 2025 | 92.45 | 93.60 | 92.45 | 93.10 | 93.10 | 0.81% | 75,397 |
| Sep 11, 2025 | 91.60 | 92.65 | 90.70 | 92.35 | 92.35 | 1.54% | 108,323 |
| Sep 10, 2025 | 90.25 | 91.30 | 90.25 | 90.95 | 90.95 | 0.50% | 160,020 |
| Sep 9, 2025 | 91.60 | 91.60 | 89.90 | 90.50 | 90.50 | 0.39% | 106,350 |
| Sep 8, 2025 | 89.90 | 90.70 | 89.70 | 90.15 | 90.15 | -0.17% | 133,802 |
| Sep 5, 2025 | 89.70 | 90.75 | 89.55 | 90.30 | 90.30 | 0.95% | 148,878 |
| Sep 4, 2025 | 89.15 | 90.20 | 89.15 | 89.45 | 89.45 | -0.56% | 184,443 |
| Sep 3, 2025 | 89.70 | 90.45 | 89.05 | 89.95 | 89.95 | 0.33% | 104,604 |
| Sep 2, 2025 | 91.40 | 91.55 | 88.95 | 89.65 | 89.65 | -2.13% | 213,137 |
| Sep 1, 2025 | 92.15 | 92.95 | 91.45 | 91.60 | 91.60 | -1.19% | 69,228 |
| Aug 29, 2025 | 91.85 | 93.45 | 91.65 | 92.70 | 92.70 | 0.93% | 144,308 |
| Aug 28, 2025 | 92.25 | 93.55 | 91.45 | 91.85 | 91.85 | -0.43% | 112,821 |
| Aug 27, 2025 | 92.35 | 94.10 | 92.15 | 92.25 | 92.25 | -0.22% | 243,571 |
| Aug 26, 2025 | 94.20 | 94.20 | 91.80 | 92.45 | 92.45 | -1.86% | 162,903 |
| Aug 25, 2025 | 95.00 | 95.55 | 94.15 | 94.20 | 94.20 | -1.26% | 276,143 |