Bravida Holding AB (publ) (STO:BRAV)
Sweden · Delayed Price · Currency is SEK 104.20
-0.20 (-0.19%)
Apr 13, 2026, 4:50 PM CET
Bravida Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 104.00 | 105.40 | 102.10 | 104.40 | 104.40 | -0.29% | 313,678 |
| Apr 9, 2026 | 104.30 | 104.70 | 103.80 | 104.70 | 104.70 | 0.19% | 197,380 |
| Apr 8, 2026 | 104.10 | 104.70 | 102.80 | 104.50 | 104.50 | 4.40% | 310,828 |
| Apr 7, 2026 | 101.00 | 102.40 | 99.75 | 100.10 | 100.10 | -0.30% | 310,465 |
| Apr 2, 2026 | 101.30 | 101.30 | 100.00 | 100.40 | 100.40 | -1.38% | 95,959 |
| Apr 1, 2026 | 99.80 | 101.80 | 99.50 | 101.80 | 101.80 | 3.46% | 943,146 |
| Mar 31, 2026 | 98.55 | 99.65 | 98.20 | 98.40 | 98.40 | -0.10% | 398,649 |
| Mar 30, 2026 | 96.90 | 98.75 | 95.85 | 98.50 | 98.50 | 1.65% | 278,905 |
| Mar 27, 2026 | 98.00 | 98.00 | 96.40 | 96.90 | 96.90 | -1.12% | 187,894 |
| Mar 26, 2026 | 97.00 | 98.25 | 96.40 | 98.00 | 98.00 | 0.77% | 196,001 |
| Mar 25, 2026 | 97.70 | 97.85 | 96.75 | 97.25 | 97.25 | 0.57% | 209,988 |
| Mar 24, 2026 | 96.95 | 97.30 | 96.10 | 96.70 | 96.70 | 0.16% | 239,256 |
| Mar 23, 2026 | 95.25 | 98.50 | 93.95 | 96.55 | 96.55 | -0.41% | 303,025 |
| Mar 20, 2026 | 100.00 | 100.40 | 96.50 | 96.95 | 96.95 | -2.07% | 335,456 |
| Mar 19, 2026 | 100.80 | 100.90 | 98.95 | 99.00 | 99.00 | -3.04% | 317,335 |
| Mar 18, 2026 | 102.20 | 103.10 | 101.60 | 102.10 | 102.10 | 0.10% | 164,929 |
| Mar 17, 2026 | 102.00 | 102.70 | 101.50 | 102.00 | 102.00 | -0.39% | 141,764 |
| Mar 16, 2026 | 103.20 | 103.20 | 101.40 | 102.40 | 102.40 | -0.78% | 319,615 |
| Mar 13, 2026 | 103.20 | 105.10 | 103.00 | 103.20 | 103.20 | -0.96% | 299,767 |
| Mar 12, 2026 | 104.20 | 104.80 | 103.60 | 104.20 | 104.20 | -0.19% | 323,926 |
| Mar 11, 2026 | 102.70 | 104.90 | 101.90 | 104.40 | 104.40 | 1.66% | 1,576,387 |
| Mar 10, 2026 | 101.30 | 103.40 | 101.00 | 102.70 | 102.70 | 2.70% | 1,250,842 |
| Mar 9, 2026 | 98.80 | 101.30 | 98.35 | 100.00 | 100.00 | -2.15% | 389,292 |
| Mar 6, 2026 | 103.90 | 103.90 | 101.90 | 102.20 | 102.20 | -0.49% | 346,353 |
| Mar 5, 2026 | 102.30 | 104.00 | 101.40 | 102.70 | 102.70 | 0.69% | 1,062,785 |
| Mar 4, 2026 | 100.00 | 102.80 | 99.90 | 102.00 | 102.00 | 2.10% | 1,005,241 |
| Mar 3, 2026 | 102.00 | 102.00 | 99.25 | 99.90 | 99.90 | -2.73% | 1,433,767 |
| Mar 2, 2026 | 103.70 | 104.90 | 102.50 | 102.70 | 102.70 | -2.38% | 588,901 |
| Feb 27, 2026 | 107.00 | 107.30 | 104.70 | 105.20 | 105.20 | -1.68% | 678,697 |
| Feb 26, 2026 | 107.00 | 107.60 | 106.20 | 107.00 | 107.00 | -0.09% | 429,437 |
| Feb 25, 2026 | 108.00 | 108.60 | 106.60 | 107.10 | 107.10 | -1.02% | 467,184 |
| Feb 24, 2026 | 105.90 | 108.90 | 104.80 | 108.20 | 108.20 | 2.17% | 555,367 |
| Feb 23, 2026 | 105.20 | 106.40 | 104.80 | 105.90 | 105.90 | 0.67% | 617,461 |
| Feb 20, 2026 | 104.50 | 105.80 | 104.00 | 105.20 | 105.20 | 0.19% | 484,460 |
| Feb 19, 2026 | 102.30 | 105.00 | 100.30 | 105.00 | 105.00 | 1.65% | 723,788 |
| Feb 18, 2026 | 99.05 | 104.00 | 99.00 | 103.30 | 103.30 | 10.30% | 1,752,809 |
| Feb 17, 2026 | 94.00 | 95.00 | 91.40 | 93.65 | 93.65 | -0.37% | 603,014 |
| Feb 16, 2026 | 94.55 | 94.85 | 93.45 | 94.00 | 94.00 | -0.58% | 345,714 |
| Feb 13, 2026 | 93.15 | 95.15 | 92.25 | 94.55 | 94.55 | 1.45% | 283,443 |
| Feb 12, 2026 | 91.50 | 93.95 | 91.05 | 93.20 | 93.20 | 2.42% | 627,089 |
| Feb 11, 2026 | 93.05 | 93.05 | 90.90 | 91.00 | 91.00 | -2.31% | 278,124 |
| Feb 10, 2026 | 93.35 | 93.55 | 92.80 | 93.15 | 93.15 | 0.05% | 345,615 |
| 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% | 363,563 |
| Feb 5, 2026 | 90.95 | 91.50 | 90.50 | 91.20 | 91.20 | 0.27% | 1,089,581 |
| Feb 4, 2026 | 88.05 | 91.45 | 88.05 | 90.95 | 90.95 | 3.00% | 541,393 |
| 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 |