Bravida Holding AB (publ) (STO:BRAV)
Sweden · Delayed Price · Currency is SEK 154.60
-0.40 (-0.26%)
Nov 2, 2026, 4:19 PM CET
Bravida Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 154.00 | 157.00 | 152.50 | 154.60 | 154.60 | -0.26% | 224,779 |
| Oct 30, 2026 | 152.30 | 155.20 | 151.90 | 155.00 | 155.00 | 1.24% | 270,344 |
| Oct 29, 2026 | 152.30 | 154.00 | 151.50 | 153.10 | 153.10 | -0.13% | 417,960 |
| Oct 28, 2026 | 156.60 | 156.90 | 152.60 | 153.30 | 153.30 | -2.36% | 398,677 |
| Oct 27, 2026 | 154.30 | 157.70 | 153.80 | 157.00 | 157.00 | 1.09% | 622,344 |
| Oct 26, 2026 | 147.30 | 155.30 | 147.00 | 155.30 | 155.30 | 5.65% | 915,654 |
| Oct 23, 2026 | 150.00 | 150.00 | 143.90 | 147.00 | 147.00 | 3.38% | 984,792 |
| Oct 22, 2026 | 144.30 | 144.30 | 141.80 | 142.20 | 142.20 | -1.52% | 766,161 |
| Oct 21, 2026 | 142.20 | 144.40 | 141.20 | 144.40 | 144.40 | 1.91% | 260,281 |
| Oct 20, 2026 | 144.20 | 145.80 | 138.00 | 141.70 | 141.70 | -4.71% | 2,149,317 |
| Oct 19, 2026 | 148.50 | 148.80 | 147.30 | 148.70 | 148.70 | -0.20% | 2,065,136 |
| Oct 16, 2026 | 147.20 | 150.00 | 146.30 | 149.00 | 149.00 | 1.36% | 669,866 |
| Oct 15, 2026 | 147.60 | 148.00 | 144.70 | 147.00 | 147.00 | -1.01% | 644,133 |
| Oct 14, 2026 | 148.70 | 149.70 | 147.60 | 148.50 | 148.50 | -0.47% | 347,933 |
| Oct 13, 2026 | 146.30 | 150.70 | 146.00 | 149.20 | 149.20 | 2.54% | 656,387 |
| Oct 12, 2026 | 145.70 | 146.60 | 144.30 | 145.50 | 145.50 | -0.14% | 817,222 |
| Oct 9, 2026 | 147.30 | 147.30 | 144.80 | 145.70 | 145.70 | - | 546,004 |
| Oct 8, 2026 | 147.00 | 147.10 | 143.50 | 145.70 | 145.70 | -0.95% | 689,112 |
| Oct 7, 2026 | 150.40 | 151.00 | 147.10 | 147.10 | 147.10 | -2.52% | 820,630 |
| Oct 6, 2026 | 151.10 | 152.80 | 149.50 | 150.90 | 150.90 | - | 255,833 |
| Oct 5, 2026 | 149.60 | 151.90 | 149.20 | 150.90 | 150.90 | 0.53% | 501,355 |
| Oct 2, 2026 | 151.00 | 152.40 | 149.70 | 150.10 | 150.10 | -0.33% | 211,399 |
| Oct 1, 2026 | 150.20 | 151.90 | 148.60 | 150.60 | 150.60 | -0.26% | 559,587 |
| Sep 30, 2026 | 150.80 | 152.70 | 150.50 | 151.00 | 151.00 | 0.67% | 330,348 |
| Sep 29, 2026 | 148.90 | 150.50 | 148.30 | 150.00 | 150.00 | 1.35% | 355,574 |
| Sep 28, 2026 | 146.40 | 148.80 | 144.70 | 148.00 | 148.00 | 1.44% | 451,188 |
| Sep 25, 2026 | 144.60 | 147.60 | 144.30 | 145.90 | 145.90 | 0.83% | 896,984 |
| Sep 24, 2026 | 145.00 | 146.30 | 143.90 | 144.70 | 144.70 | -0.55% | 495,357 |
| Sep 23, 2026 | 145.00 | 145.50 | 143.70 | 145.50 | 145.50 | 0.21% | 733,872 |
| Sep 22, 2026 | 144.00 | 145.20 | 142.80 | 145.20 | 145.20 | 1.26% | 257,362 |
| Sep 21, 2026 | 143.10 | 143.90 | 142.30 | 143.40 | 143.40 | 0.21% | 273,607 |
| Sep 18, 2026 | 142.90 | 143.90 | 141.60 | 143.10 | 143.10 | 0.14% | 687,481 |
| Sep 17, 2026 | 141.10 | 143.70 | 140.60 | 142.90 | 142.90 | 0.85% | 253,733 |
| Sep 16, 2026 | 140.30 | 141.90 | 140.10 | 141.70 | 141.70 | 0.93% | 224,812 |
| Sep 15, 2026 | 139.20 | 140.50 | 137.90 | 140.40 | 140.40 | 1.15% | 261,470 |
| Sep 14, 2026 | 143.90 | 144.70 | 137.90 | 138.80 | 138.80 | -4.01% | 634,232 |
| Sep 11, 2026 | 142.50 | 145.60 | 141.60 | 144.60 | 144.60 | 1.47% | 267,946 |
| Sep 10, 2026 | 143.10 | 144.10 | 141.70 | 142.50 | 142.50 | -0.77% | 194,900 |
| Sep 9, 2026 | 143.00 | 146.20 | 142.90 | 143.60 | 143.60 | 2.50% | 791,858 |
| Sep 8, 2026 | 141.90 | 142.90 | 139.90 | 140.10 | 140.10 | -1.62% | 157,789 |
| Sep 7, 2026 | 140.40 | 143.70 | 139.40 | 142.40 | 142.40 | 1.71% | 602,514 |
| Sep 4, 2026 | 138.80 | 140.40 | 138.40 | 140.00 | 140.00 | 0.36% | 322,643 |
| Sep 3, 2026 | 139.00 | 140.60 | 138.50 | 139.50 | 139.50 | 0.72% | 272,191 |
| Sep 2, 2026 | 138.00 | 140.50 | 138.00 | 138.50 | 138.50 | - | 678,259 |
| Sep 1, 2026 | 139.90 | 140.60 | 138.50 | 138.50 | 138.50 | -0.86% | 591,200 |
| Aug 31, 2026 | 139.40 | 140.00 | 138.80 | 139.70 | 139.70 | 0.14% | 1,103,056 |
| Aug 28, 2026 | 136.90 | 139.90 | 136.90 | 139.50 | 139.50 | 2.27% | 537,962 |
| Aug 27, 2026 | 136.80 | 137.20 | 135.00 | 136.40 | 136.40 | -0.22% | 216,479 |
| Aug 26, 2026 | 136.10 | 137.70 | 135.10 | 136.70 | 136.70 | 1.33% | 506,607 |
| Aug 25, 2026 | 134.50 | 136.30 | 133.50 | 134.90 | 134.90 | 0.60% | 278,980 |