Bravida Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	100.00	100.40	96.50	96.95	96.95	-2.07%	335,456
Mar 19, 2026	100.80	100.90	98.95	99.00	99.00	-3.04%	317,335
Mar 18, 2026	102.20	103.10	101.60	102.10	102.10	0.10%	164,929
Mar 17, 2026	102.00	102.70	101.50	102.00	102.00	-0.39%	141,764
Mar 16, 2026	103.20	103.20	101.40	102.40	102.40	-0.78%	319,615
Mar 13, 2026	103.20	105.10	103.00	103.20	103.20	-0.96%	299,767
Mar 12, 2026	104.20	104.80	103.60	104.20	104.20	-0.19%	323,926
Mar 11, 2026	102.70	104.90	101.90	104.40	104.40	1.66%	1,576,387
Mar 10, 2026	101.30	103.40	101.00	102.70	102.70	2.70%	1,250,842
Mar 9, 2026	98.80	101.30	98.35	100.00	100.00	-2.15%	389,292
Mar 6, 2026	103.90	103.90	101.90	102.20	102.20	-0.49%	346,353
Mar 5, 2026	102.30	104.00	101.40	102.70	102.70	0.69%	1,062,785
Mar 4, 2026	100.00	102.80	99.90	102.00	102.00	2.10%	1,005,241
Mar 3, 2026	102.00	102.00	99.25	99.90	99.90	-2.73%	1,433,767
Mar 2, 2026	103.70	104.90	102.50	102.70	102.70	-2.38%	588,901
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%	627,089
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%	363,563
Feb 5, 2026	90.95	91.50	90.50	91.20	91.20	0.27%	1,089,581
Feb 4, 2026	88.05	91.45	88.05	90.95	90.95	3.00%	541,393
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%	236,924
Jan 26, 2026	94.30	94.45	90.55	90.80	90.80	-0.66%	357,733
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%	655,108
Jan 16, 2026	91.00	91.00	90.15	90.25	90.25	-0.22%	424,116
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