Bravida Holding AB (publ) (STO:BRAV)
Sweden · Delayed Price · Currency is SEK 131.30
+1.30 (1.00%)
Aug 13, 2026, 5:29 PM CET
Bravida Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 130.60 | 130.70 | 130.00 | 130.50 | - | 0.38% | 11,216 |
| Aug 12, 2026 | 129.50 | 130.80 | 129.30 | 130.00 | 130.00 | 0.39% | 158,566 |
| Aug 11, 2026 | 128.60 | 129.70 | 127.30 | 129.50 | 129.50 | 0.94% | 315,448 |
| Aug 10, 2026 | 130.90 | 131.10 | 128.20 | 128.30 | 128.30 | -1.31% | 169,035 |
| Aug 7, 2026 | 132.60 | 132.60 | 130.00 | 130.00 | 130.00 | -1.74% | 162,291 |
| Aug 6, 2026 | 132.00 | 133.10 | 130.50 | 132.30 | 132.30 | 0.46% | 240,265 |
| Aug 5, 2026 | 132.50 | 133.80 | 131.50 | 131.70 | 131.70 | -0.60% | 195,161 |
| Aug 4, 2026 | 130.30 | 133.30 | 130.10 | 132.50 | 132.50 | 1.69% | 171,248 |
| Aug 3, 2026 | 131.40 | 132.70 | 129.40 | 130.30 | 130.30 | -0.84% | 319,587 |
| Jul 31, 2026 | 132.00 | 133.00 | 131.00 | 131.40 | 131.40 | 0.54% | 328,012 |
| Jul 30, 2026 | 130.40 | 131.40 | 128.70 | 130.70 | 130.70 | 0.54% | 641,749 |
| Jul 29, 2026 | 139.00 | 139.30 | 129.50 | 130.00 | 130.00 | -6.88% | 675,396 |
| Jul 28, 2026 | 140.40 | 140.70 | 139.10 | 139.60 | 139.60 | -0.57% | 332,730 |
| Jul 27, 2026 | 139.70 | 141.00 | 139.20 | 140.40 | 140.40 | 1.15% | 202,740 |
| Jul 24, 2026 | 138.70 | 139.00 | 136.70 | 138.80 | 138.80 | 0.43% | 242,716 |
| 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 |