Bravida Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	93.35	93.50	92.85	93.25	-	0.16%	88,227
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
Dec 12, 2025	86.50	87.60	86.05	86.05	86.05	-0.35%	365,651
Dec 11, 2025	86.00	86.40	85.55	86.35	86.35	0.47%	1,306,599
Dec 10, 2025	86.00	86.35	84.95	85.95	85.95	1.42%	349,367
Dec 9, 2025	84.90	85.35	84.15	84.75	84.75	0.36%	265,746
Dec 8, 2025	84.45	85.10	84.05	84.45	84.45	-	867,934
Dec 5, 2025	83.00	84.60	82.65	84.45	84.45	1.75%	607,767
Dec 4, 2025	81.00	83.00	80.95	83.00	83.00	2.66%	450,087
Dec 3, 2025	80.20	81.15	79.90	80.85	80.85	1.00%	405,236
Dec 2, 2025	81.85	81.85	79.55	80.05	80.05	-2.56%	792,787
Dec 1, 2025	80.85	82.20	80.75	82.15	82.15	2.62%	414,624
Nov 28, 2025	80.90	81.55	80.05	80.05	80.05	-1.05%	4,278,098
Nov 27, 2025	81.10	81.95	80.55	80.90	80.90	2.02%	740,549
Nov 26, 2025	80.90	81.05	79.30	79.30	79.30	-1.31%	557,764
Nov 25, 2025	80.50	81.00	79.65	80.35	80.35	-0.12%	368,356