Bravida Holding AB (publ) (STO:BRAV)
Sweden · Delayed Price · Currency is SEK 89.75
-0.10 (-0.11%)
At close: Dec 30, 2025
Bravida Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 80.85 | 81.75 | 79.70 | 79.70 | 79.70 | -1.12% | 896,524 |
| Oct 31, 2025 | 81.85 | 82.20 | 80.55 | 80.60 | 80.60 | -1.35% | 325,046 |
| Oct 30, 2025 | 81.90 | 82.30 | 81.50 | 81.70 | 81.70 | 0.18% | 585,452 |
| Oct 29, 2025 | 82.55 | 83.15 | 81.55 | 81.55 | 81.55 | -1.15% | 281,240 |
| Oct 28, 2025 | 82.60 | 83.30 | 81.60 | 82.50 | 82.50 | -0.24% | 727,283 |
| Oct 27, 2025 | 85.90 | 85.90 | 82.30 | 82.70 | 82.70 | -2.13% | 810,135 |
| Oct 24, 2025 | 91.25 | 91.25 | 82.50 | 84.50 | 84.50 | -10.58% | 2,317,681 |
| Oct 23, 2025 | 93.35 | 95.00 | 93.35 | 94.50 | 94.50 | 1.23% | 115,997 |
| Oct 22, 2025 | 93.60 | 94.00 | 93.00 | 93.35 | 93.35 | -0.27% | 336,102 |
| Oct 21, 2025 | 93.50 | 93.75 | 91.80 | 93.60 | 93.60 | 0.11% | 211,860 |
| Oct 20, 2025 | 93.40 | 93.90 | 92.55 | 93.50 | 93.50 | 0.32% | 246,457 |
| Oct 17, 2025 | 91.95 | 94.15 | 90.30 | 93.20 | 93.20 | 1.14% | 289,382 |