Bravida Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	112.80	113.70	112.00	112.00	112.00	-0.62%	319,864
May 21, 2026	112.60	114.20	112.40	112.70	112.70	0.09%	388,127
May 20, 2026	111.00	114.10	110.80	112.60	112.60	0.90%	597,203
May 19, 2026	111.30	112.90	110.80	111.60	111.60	0.18%	400,316
May 18, 2026	111.60	111.90	110.00	111.40	111.40	-0.54%	429,673
May 15, 2026	112.20	112.40	110.60	112.00	112.00	0.99%	237,984
May 13, 2026	110.60	111.10	109.90	110.90	110.90	0.82%	669,849
May 12, 2026	111.70	111.70	109.00	110.00	110.00	-1.35%	483,871
May 11, 2026	111.00	111.80	110.10	111.50	111.50	0.72%	535,846
May 8, 2026	110.00	110.80	109.70	110.70	110.70	0.73%	543,531
May 7, 2026	112.00	112.00	109.90	109.90	109.90	-1.87%	1,084,253
May 6, 2026	108.90	112.50	106.90	112.00	112.00	2.75%	938,603
May 5, 2026	103.00	109.00	101.20	109.00	109.00	15.83%	1,119,061
May 4, 2026	96.60	97.15	93.45	94.10	94.10	-1.36%	409,401
Apr 30, 2026	94.00	95.40	93.30	95.40	95.40	1.71%	853,115
Apr 29, 2026	95.00	95.00	92.35	93.80	93.80	1.19%	1,041,617
Apr 28, 2026	98.20	98.40	96.30	96.50	92.70	-1.43%	315,868
Apr 27, 2026	98.15	99.45	97.80	97.90	94.04	-0.15%	243,870
Apr 24, 2026	98.70	100.00	98.05	98.05	94.19	-0.71%	270,882
Apr 23, 2026	100.00	100.00	98.20	98.75	94.86	-1.25%	314,365
Apr 22, 2026	101.60	101.60	99.30	100.00	96.06	-1.19%	368,377
Apr 21, 2026	102.60	102.70	101.10	101.20	97.21	-0.98%	138,027
Apr 20, 2026	103.70	103.80	101.90	102.20	98.18	-2.11%	225,135
Apr 17, 2026	104.80	105.00	104.20	104.40	100.29	-0.10%	367,846
Apr 16, 2026	104.90	105.70	104.40	104.50	100.38	0.19%	195,920
Apr 15, 2026	104.80	105.30	104.10	104.30	100.19	-0.38%	393,783
Apr 14, 2026	104.50	105.50	103.80	104.70	100.58	0.29%	250,672
Apr 13, 2026	104.50	106.10	104.00	104.40	100.29	-	214,450
Apr 10, 2026	104.00	105.40	102.10	104.40	100.29	-0.29%	313,678
Apr 9, 2026	104.30	104.70	103.80	104.70	100.58	0.19%	197,380
Apr 8, 2026	104.10	104.70	102.80	104.50	100.38	4.40%	310,828
Apr 7, 2026	101.00	102.40	99.75	100.10	96.16	-0.30%	310,465
Apr 2, 2026	101.30	101.30	100.00	100.40	96.45	-1.38%	95,959
Apr 1, 2026	99.80	101.80	99.50	101.80	97.79	3.46%	943,146
Mar 31, 2026	98.55	99.65	98.20	98.40	94.53	-0.10%	398,649
Mar 30, 2026	96.90	98.75	95.85	98.50	94.62	1.65%	278,905
Mar 27, 2026	98.00	98.00	96.40	96.90	93.08	-1.12%	187,894
Mar 26, 2026	97.00	98.25	96.40	98.00	94.14	0.77%	196,001
Mar 25, 2026	97.70	97.85	96.75	97.25	93.42	0.57%	209,988
Mar 24, 2026	96.95	97.30	96.10	96.70	92.89	0.16%	239,256
Mar 23, 2026	95.25	98.50	93.95	96.55	92.75	-0.41%	303,025
Mar 20, 2026	100.00	100.40	96.50	96.95	93.13	-2.07%	335,456
Mar 19, 2026	100.80	100.90	98.95	99.00	95.10	-3.04%	317,335
Mar 18, 2026	102.20	103.10	101.60	102.10	98.08	0.10%	170,459
Mar 17, 2026	102.00	102.70	101.50	102.00	97.98	-0.39%	141,764
Mar 16, 2026	103.20	103.20	101.40	102.40	98.37	-0.78%	319,615
Mar 13, 2026	103.20	105.10	103.00	103.20	99.14	-0.96%	300,819
Mar 12, 2026	104.20	104.80	103.60	104.20	100.10	-0.19%	323,926
Mar 11, 2026	102.70	104.90	101.90	104.40	100.29	1.66%	1,576,387
Mar 10, 2026	101.30	103.40	101.00	102.70	98.66	2.70%	1,250,842