Bravida Holding AB (publ) (STO:BRAV)
Sweden · Delayed Price · Currency is SEK 145.20
+1.80 (1.26%)
Sep 22, 2026, 5:29 PM CET
Bravida Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 136.00 | 136.40 | 133.20 | 134.10 | 134.10 | -0.89% | 253,327 |
| Aug 21, 2026 | 132.70 | 136.20 | 132.30 | 135.30 | 135.30 | 2.19% | 172,057 |
| Aug 20, 2026 | 131.40 | 132.90 | 131.40 | 132.40 | 132.40 | -0.15% | 170,668 |
| Aug 19, 2026 | 131.90 | 133.10 | 131.70 | 132.60 | 132.60 | 0.53% | 186,404 |
| Aug 18, 2026 | 131.20 | 133.60 | 130.70 | 131.90 | 131.90 | 0.08% | 327,434 |
| Aug 17, 2026 | 132.30 | 132.70 | 131.30 | 131.80 | 131.80 | -0.38% | 269,529 |
| Aug 14, 2026 | 131.50 | 132.30 | 130.80 | 132.30 | 132.30 | 0.76% | 230,021 |
| Aug 13, 2026 | 130.60 | 131.90 | 130.00 | 131.30 | 131.30 | 1.00% | 96,605 |
| 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 |