Bravida Holding AB (publ) (STO:BRAV)
Sweden · Delayed Price · Currency is SEK 91.05
-0.85 (-0.92%)
Aug 1, 2025, 5:29 PM CET
Akoya Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 91.55 | 91.80 | 90.40 | 91.05 | 91.05 | -0.92% | 110,108 |
| Jul 31, 2025 | 92.50 | 93.35 | 91.65 | 91.90 | 91.90 | -0.76% | 230,443 |
| Jul 30, 2025 | 93.00 | 93.50 | 92.20 | 92.60 | 92.60 | 5.77% | 142,058 |
| Jul 29, 2025 | 91.70 | 92.80 | 87.55 | 87.55 | 87.55 | -4.53% | 89,649 |
| Jul 28, 2025 | 91.70 | 92.65 | 91.05 | 91.70 | 91.70 | - | 110,414 |
| Jul 25, 2025 | 91.50 | 91.70 | 90.80 | 91.70 | 91.70 | 0.77% | 107,799 |
| Jul 24, 2025 | 90.60 | 91.65 | 90.60 | 91.00 | 91.00 | 0.72% | 164,639 |
| Jul 23, 2025 | 89.55 | 90.90 | 89.55 | 90.35 | 90.35 | 0.95% | 123,702 |
| Jul 22, 2025 | 90.10 | 90.30 | 88.80 | 89.50 | 89.50 | -0.67% | 184,458 |
| Jul 21, 2025 | 90.15 | 91.00 | 89.80 | 90.10 | 90.10 | -0.39% | 56,090 |
| Jul 18, 2025 | 90.75 | 91.50 | 89.90 | 90.45 | 90.45 | -0.50% | 197,429 |
| Jul 17, 2025 | 90.20 | 91.30 | 90.20 | 90.90 | 90.90 | 1.00% | 105,870 |
| Jul 16, 2025 | 91.30 | 92.00 | 89.40 | 90.00 | 90.00 | -1.53% | 205,546 |
| Jul 15, 2025 | 91.35 | 92.45 | 91.05 | 91.40 | 91.40 | 0.05% | 276,118 |
| Jul 14, 2025 | 94.40 | 94.45 | 91.30 | 91.35 | 91.35 | -3.84% | 397,739 |
| Jul 11, 2025 | 91.75 | 96.10 | 91.75 | 95.00 | 95.00 | -1.66% | 584,784 |
| Jul 10, 2025 | 96.05 | 96.75 | 95.75 | 96.60 | 96.60 | 0.47% | 254,724 |
| Jul 9, 2025 | 95.95 | 97.20 | 95.20 | 96.15 | 96.15 | -0.10% | 144,471 |
| Jul 8, 2025 | 97.00 | 97.05 | 95.10 | 96.25 | 96.25 | 0.16% | 157,503 |
| Jul 7, 2025 | 96.40 | 96.70 | 94.80 | 96.10 | 96.10 | -0.31% | 274,664 |
| Jul 4, 2025 | 96.65 | 96.80 | 95.95 | 96.40 | 96.40 | -0.52% | 76,544 |
| Jul 3, 2025 | 94.90 | 97.00 | 94.90 | 96.90 | 96.90 | 2.11% | 282,429 |
| Jul 2, 2025 | 95.95 | 95.95 | 94.15 | 94.90 | 94.90 | -1.09% | 370,837 |
| Jul 1, 2025 | 95.00 | 96.00 | 94.10 | 95.95 | 95.95 | 0.84% | 304,104 |
| Jun 30, 2025 | 95.15 | 96.20 | 94.40 | 95.15 | 95.15 | - | 178,597 |
| Jun 27, 2025 | 93.20 | 95.15 | 92.40 | 95.15 | 95.15 | 3.42% | 547,090 |
| Jun 26, 2025 | 91.90 | 92.25 | 91.40 | 92.00 | 92.00 | 0.11% | 240,860 |
| Jun 25, 2025 | 93.25 | 93.25 | 91.30 | 91.90 | 91.90 | -0.54% | 196,117 |
| Jun 24, 2025 | 93.00 | 94.25 | 92.20 | 92.40 | 92.40 | 1.20% | 229,950 |
| Jun 23, 2025 | 89.55 | 91.55 | 88.65 | 91.30 | 91.30 | 2.30% | 254,211 |
| Jun 19, 2025 | 90.00 | 90.05 | 88.70 | 89.25 | 89.25 | -0.78% | 230,157 |
| Jun 18, 2025 | 90.50 | 90.50 | 89.40 | 89.95 | 89.95 | -0.39% | 189,055 |
| Jun 17, 2025 | 90.10 | 90.60 | 89.40 | 90.30 | 90.30 | -0.33% | 167,521 |
| Jun 16, 2025 | 90.20 | 91.05 | 89.50 | 90.60 | 90.60 | 0.44% | 523,876 |
| Jun 13, 2025 | 89.60 | 90.45 | 88.80 | 90.20 | 90.20 | -0.66% | 683,003 |
| Jun 12, 2025 | 89.85 | 91.45 | 88.95 | 90.80 | 90.80 | 1.06% | 605,855 |
| Jun 11, 2025 | 88.75 | 90.25 | 88.50 | 89.85 | 89.85 | 1.24% | 1,163,131 |
| Jun 10, 2025 | 88.75 | 88.90 | 88.00 | 88.75 | 88.75 | - | 280,568 |
| Jun 9, 2025 | 89.50 | 89.80 | 88.25 | 88.75 | 88.75 | -0.78% | 213,124 |
| Jun 5, 2025 | 88.30 | 89.45 | 88.00 | 89.45 | 89.45 | 1.30% | 172,559 |
| Jun 4, 2025 | 87.65 | 88.80 | 87.30 | 88.30 | 88.30 | 1.03% | 195,370 |
| Jun 3, 2025 | 88.60 | 88.95 | 87.00 | 87.40 | 87.40 | -1.19% | 239,569 |
| Jun 2, 2025 | 88.50 | 89.00 | 87.45 | 88.45 | 88.45 | -0.39% | 328,820 |
| May 30, 2025 | 88.15 | 88.85 | 86.80 | 88.80 | 88.80 | 0.91% | 953,536 |
| May 28, 2025 | 88.90 | 89.55 | 87.90 | 88.00 | 88.00 | -0.73% | 129,752 |
| May 27, 2025 | 88.45 | 89.55 | 87.75 | 88.65 | 88.65 | 0.23% | 273,425 |
| May 26, 2025 | 86.95 | 88.55 | 86.10 | 88.45 | 88.45 | 6.06% | 1,323,281 |
| May 23, 2025 | 84.40 | 85.15 | 82.70 | 83.40 | 83.40 | -1.30% | 903,922 |
| May 22, 2025 | 84.80 | 84.85 | 83.60 | 84.50 | 84.50 | -0.59% | 398,023 |
| May 21, 2025 | 85.85 | 85.85 | 83.90 | 85.00 | 85.00 | -1.22% | 448,703 |