Bravida Holding AB (publ) (STO:BRAV)
Sweden · Delayed Price · Currency is SEK 89.95
+0.30 (0.33%)
Sep 3, 2025, 5:29 PM CET
Bravida Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 93.90 | 95.65 | 93.65 | 95.40 | 95.40 | 1.71% | 108,380 |
| Aug 21, 2025 | 93.95 | 94.35 | 93.35 | 93.80 | 93.80 | -0.16% | 71,134 |
| Aug 20, 2025 | 93.45 | 94.35 | 93.00 | 93.95 | 93.95 | 0.32% | 85,622 |
| Aug 19, 2025 | 92.80 | 93.70 | 92.70 | 93.65 | 93.65 | 0.92% | 121,530 |
| Aug 18, 2025 | 92.40 | 93.15 | 92.00 | 92.80 | 92.80 | 0.38% | 85,651 |
| Aug 15, 2025 | 92.40 | 92.80 | 91.70 | 92.45 | 92.45 | 0.54% | 81,388 |
| Aug 14, 2025 | 92.50 | 92.70 | 91.60 | 91.95 | 91.95 | -0.86% | 144,385 |
| Aug 13, 2025 | 93.10 | 93.75 | 92.45 | 92.75 | 92.75 | -0.38% | 290,420 |
| Aug 12, 2025 | 92.90 | 93.55 | 92.65 | 93.10 | 93.10 | 0.27% | 353,322 |
| Aug 11, 2025 | 93.65 | 94.05 | 92.60 | 92.85 | 92.85 | -0.85% | 456,093 |
| Aug 8, 2025 | 93.10 | 94.00 | 92.75 | 93.65 | 93.65 | 0.32% | 208,313 |
| Aug 7, 2025 | 90.80 | 93.45 | 90.80 | 93.35 | 93.35 | 2.70% | 202,041 |
| Aug 6, 2025 | 91.60 | 92.40 | 90.75 | 90.90 | 90.90 | -0.38% | 379,835 |
| Aug 5, 2025 | 90.75 | 91.85 | 90.75 | 91.25 | 91.25 | 0.55% | 117,711 |
| Aug 4, 2025 | 91.05 | 91.55 | 89.55 | 90.75 | 90.75 | -0.33% | 98,434 |
| 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 |