Bravida Holding AB (publ) (STO:BRAV)
Sweden · Delayed Price · Currency is SEK 88.20
-1.30 (-1.45%)
Jan 21, 2026, 2:19 PM CET
Bravida Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 80.00 | 80.75 | 79.80 | 80.45 | 80.45 | 0.56% | 340,705 |
| Nov 21, 2025 | 79.05 | 80.10 | 78.65 | 80.00 | 80.00 | 0.31% | 191,612 |
| Nov 20, 2025 | 79.75 | 80.50 | 79.45 | 79.75 | 79.75 | 0.31% | 267,343 |
| Nov 19, 2025 | 78.80 | 79.65 | 78.80 | 79.50 | 79.50 | 0.76% | 148,665 |
| Nov 18, 2025 | 79.90 | 79.90 | 78.65 | 78.90 | 78.90 | -1.37% | 221,495 |
| Nov 17, 2025 | 80.20 | 80.90 | 79.90 | 80.00 | 80.00 | -0.25% | 224,073 |
| Nov 14, 2025 | 80.65 | 80.65 | 79.50 | 80.20 | 80.20 | -0.62% | 329,147 |
| Nov 13, 2025 | 80.80 | 81.35 | 80.25 | 80.70 | 80.70 | 0.12% | 188,957 |
| Nov 12, 2025 | 80.60 | 80.75 | 80.10 | 80.60 | 80.60 | 0.50% | 348,981 |
| Nov 11, 2025 | 80.00 | 80.70 | 80.00 | 80.20 | 80.20 | 0.25% | 224,457 |
| Nov 10, 2025 | 79.75 | 80.30 | 79.50 | 80.00 | 80.00 | 0.69% | 277,422 |
| Nov 7, 2025 | 79.00 | 79.75 | 78.65 | 79.45 | 79.45 | 1.08% | 190,262 |
| Nov 6, 2025 | 79.25 | 79.70 | 78.60 | 78.60 | 78.60 | -0.82% | 494,391 |
| Nov 5, 2025 | 78.80 | 80.00 | 78.25 | 79.25 | 79.25 | 0.44% | 1,101,108 |
| Nov 4, 2025 | 79.40 | 79.85 | 78.85 | 78.90 | 78.90 | -1.00% | 544,618 |