Bravida Holding AB (publ) (STO:BRAV)
Sweden · Delayed Price · Currency is SEK 94.10
-1.30 (-1.36%)
May 4, 2026, 5:29 PM CET
Bravida Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.80% | 1,041,617 |
| Apr 28, 2026 | 98.20 | 98.40 | 96.30 | 96.50 | 92.70 | -1.43% | 296,284 |
| 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 |
| Mar 9, 2026 | 98.80 | 101.30 | 98.35 | 100.00 | 96.06 | -2.15% | 389,292 |
| Mar 6, 2026 | 103.90 | 103.90 | 101.90 | 102.20 | 98.18 | -0.49% | 349,631 |
| Mar 5, 2026 | 102.30 | 104.00 | 101.40 | 102.70 | 98.66 | 0.69% | 1,062,785 |
| Mar 4, 2026 | 100.00 | 102.80 | 99.90 | 102.00 | 97.98 | 2.10% | 1,031,629 |
| Mar 3, 2026 | 102.00 | 102.00 | 99.25 | 99.90 | 95.97 | -2.73% | 1,479,067 |
| Mar 2, 2026 | 103.70 | 104.90 | 102.50 | 102.70 | 98.66 | -2.38% | 588,901 |
| Feb 27, 2026 | 107.00 | 107.30 | 104.70 | 105.20 | 101.06 | -1.68% | 678,697 |
| Feb 26, 2026 | 107.00 | 107.60 | 106.20 | 107.00 | 102.79 | -0.09% | 429,437 |
| Feb 25, 2026 | 108.00 | 108.60 | 106.60 | 107.10 | 102.88 | -1.02% | 467,184 |
| Feb 24, 2026 | 105.90 | 108.90 | 104.80 | 108.20 | 103.94 | 2.17% | 555,367 |
| Feb 23, 2026 | 105.20 | 106.40 | 104.80 | 105.90 | 101.73 | 0.67% | 617,461 |
| Feb 20, 2026 | 104.50 | 105.80 | 104.00 | 105.20 | 101.06 | 0.19% | 484,460 |
| Feb 19, 2026 | 102.30 | 105.00 | 100.30 | 105.00 | 100.87 | 1.65% | 723,788 |
| Feb 18, 2026 | 99.05 | 104.00 | 99.00 | 103.30 | 99.23 | 10.30% | 1,752,809 |