Bravida Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	138.70	139.00	138.30	138.30	-	0.07%	12,300
Jul 23, 2026	138.80	139.30	138.00	138.20	138.20	-0.29%	276,091
Jul 22, 2026	136.50	139.20	135.20	138.60	138.60	1.91%	255,267
Jul 21, 2026	135.80	137.20	135.00	136.00	136.00	-0.80%	263,454
Jul 20, 2026	135.90	137.10	134.70	137.10	137.10	1.26%	384,140
Jul 17, 2026	136.70	137.00	135.40	135.40	135.40	-1.31%	291,705
Jul 16, 2026	135.80	137.20	134.10	137.20	137.20	1.03%	379,792
Jul 15, 2026	133.30	135.80	131.50	135.80	135.80	1.95%	640,677
Jul 14, 2026	135.50	136.10	133.00	133.20	133.20	-1.48%	579,635
Jul 13, 2026	128.00	135.80	125.10	135.20	135.20	3.68%	1,052,090
Jul 10, 2026	124.90	131.40	124.80	130.40	130.40	4.74%	937,835
Jul 9, 2026	124.00	125.30	123.10	124.50	124.50	0.32%	227,707
Jul 8, 2026	125.10	125.40	123.00	124.10	124.10	-0.80%	322,682
Jul 7, 2026	127.40	127.80	125.10	125.10	125.10	-1.73%	287,861
Jul 6, 2026	127.50	128.30	126.80	127.30	127.30	-0.16%	310,468
Jul 3, 2026	124.20	127.70	124.20	127.50	127.50	2.66%	197,136
Jul 2, 2026	125.20	125.60	124.00	124.20	124.20	-0.80%	401,242
Jul 1, 2026	124.30	125.80	122.70	125.20	125.20	1.29%	467,389
Jun 30, 2026	125.80	125.80	122.70	123.60	123.60	-2.60%	553,110
Jun 29, 2026	127.90	128.70	126.30	126.90	126.90	-1.70%	552,682
Jun 26, 2026	129.40	129.50	127.60	129.10	129.10	-0.54%	638,512
Jun 25, 2026	127.40	130.00	127.20	129.80	129.80	1.88%	373,307
Jun 24, 2026	125.50	127.60	125.10	127.40	127.40	1.51%	582,961
Jun 23, 2026	124.50	125.50	124.00	125.50	125.50	-	919,799
Jun 22, 2026	124.00	125.50	123.20	125.50	125.50	0.48%	409,683
Jun 18, 2026	122.90	125.10	122.20	124.90	124.90	1.63%	1,033,942
Jun 17, 2026	123.10	123.40	122.30	122.90	122.90	-0.24%	274,990
Jun 16, 2026	125.00	125.50	122.90	123.20	123.20	-1.44%	557,428
Jun 15, 2026	125.10	126.30	124.30	125.00	125.00	0.24%	909,629
Jun 12, 2026	122.20	124.80	122.20	124.70	124.70	2.63%	373,197
Jun 11, 2026	120.00	121.50	118.80	121.50	121.50	1.67%	1,190,446
Jun 10, 2026	117.50	120.50	117.40	119.50	119.50	1.70%	450,201
Jun 9, 2026	115.10	118.70	114.70	117.50	117.50	2.09%	1,154,891
Jun 8, 2026	115.10	117.20	112.90	115.10	115.10	3.79%	1,338,588
Jun 5, 2026	110.50	112.90	110.30	110.90	110.90	0.36%	964,559
Jun 4, 2026	109.70	111.70	109.40	110.50	110.50	-0.18%	866,463
Jun 3, 2026	112.30	112.30	109.90	110.70	110.70	-1.42%	221,101
Jun 2, 2026	113.30	113.30	111.80	112.30	112.30	0.36%	279,922
Jun 1, 2026	113.10	113.30	110.80	111.90	111.90	-1.58%	880,902
May 29, 2026	112.30	113.70	110.70	113.70	113.70	1.25%	5,341,728
May 28, 2026	112.60	113.30	111.50	112.30	112.30	-0.18%	444,316
May 27, 2026	112.90	113.70	111.60	112.50	112.50	-0.35%	550,409
May 26, 2026	111.60	113.10	111.60	112.90	112.90	1.26%	566,540
May 25, 2026	113.00	114.10	111.40	111.50	111.50	-0.45%	215,370
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