Kinda Brave Entertainment Group Ab (Publ) (STO:BRAVE)
Sweden · Delayed Price · Currency is SEK 1.490
-0.010 (-0.67%)
Mar 4, 2026, 5:24 PM CET
STO:BRAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | -4.46% | 44,812 |
| Mar 2, 2026 | 1.59 | 1.59 | 1.51 | 1.57 | 1.57 | -3.09% | 85,582 |
| Feb 27, 2026 | 1.64 | 1.64 | 1.58 | 1.62 | 1.62 | 0.93% | 68,811 |
| Feb 26, 2026 | 1.59 | 1.61 | 1.55 | 1.61 | 1.61 | 0.94% | 58,485 |
| Feb 25, 2026 | 1.53 | 1.63 | 1.53 | 1.59 | 1.59 | -0.63% | 204,648 |
| Feb 24, 2026 | 1.54 | 1.60 | 1.50 | 1.60 | 1.60 | 1.59% | 115,130 |
| Feb 23, 2026 | 1.62 | 1.62 | 1.52 | 1.58 | 1.58 | -2.78% | 174,660 |
| Feb 20, 2026 | 1.70 | 1.70 | 1.55 | 1.62 | 1.62 | -3.86% | 488,060 |
| Feb 19, 2026 | 1.80 | 1.80 | 1.62 | 1.69 | 1.69 | 0.30% | 73,837 |
| Feb 18, 2026 | 1.64 | 1.69 | 1.64 | 1.68 | 1.68 | 2.44% | 16,195 |
| Feb 17, 2026 | 1.71 | 1.75 | 1.60 | 1.64 | 1.64 | -3.24% | 129,092 |
| Feb 16, 2026 | 1.69 | 1.79 | 1.63 | 1.70 | 1.70 | -3.42% | 241,976 |
| Feb 13, 2026 | 1.63 | 1.78 | 1.63 | 1.76 | 1.76 | 3.54% | 98,483 |
| Feb 12, 2026 | 1.71 | 1.79 | 1.65 | 1.70 | 1.70 | -1.17% | 128,332 |
| Feb 11, 2026 | 1.68 | 1.78 | 1.64 | 1.72 | 1.72 | -2.56% | 216,845 |
| Feb 10, 2026 | 1.90 | 1.90 | 1.64 | 1.76 | 1.76 | -1.95% | 167,139 |
| Feb 9, 2026 | 1.85 | 1.85 | 1.70 | 1.80 | 1.80 | 5.59% | 12,289 |
| Feb 6, 2026 | 1.88 | 1.88 | 1.70 | 1.70 | 1.70 | -6.34% | 120,163 |
| Feb 5, 2026 | 1.88 | 1.95 | 1.67 | 1.82 | 1.82 | -2.16% | 584,548 |
| Feb 4, 2026 | 1.64 | 1.89 | 1.60 | 1.86 | 1.86 | 15.94% | 1,541,023 |
| Feb 3, 2026 | 1.68 | 1.76 | 1.60 | 1.60 | 1.60 | -6.71% | 401,176 |
| Feb 2, 2026 | 1.68 | 1.78 | 1.66 | 1.72 | 1.72 | -1.72% | 49,515 |
| Jan 30, 2026 | 1.72 | 1.78 | 1.67 | 1.75 | 1.75 | 4.49% | 39,861 |
| Jan 29, 2026 | 1.76 | 1.76 | 1.66 | 1.67 | 1.67 | -5.11% | 98,829 |
| Jan 28, 2026 | 1.73 | 1.86 | 1.73 | 1.76 | 1.76 | 1.73% | 57,997 |
| Jan 27, 2026 | 1.81 | 1.85 | 1.60 | 1.73 | 1.73 | -2.81% | 745,520 |
| Jan 26, 2026 | 1.92 | 1.92 | 1.78 | 1.78 | 1.78 | -7.29% | 244,195 |
| Jan 23, 2026 | 1.92 | 1.96 | 1.73 | 1.92 | 1.92 | -1.54% | 300,597 |
| Jan 22, 2026 | 1.96 | 1.96 | 1.86 | 1.95 | 1.95 | -0.51% | 308,428 |
| Jan 21, 2026 | 1.85 | 2.10 | 1.81 | 1.96 | 1.96 | 5.95% | 439,049 |
| Jan 20, 2026 | 1.97 | 2.11 | 1.80 | 1.85 | 1.85 | -1.60% | 318,137 |
| Jan 19, 2026 | 1.91 | 2.02 | 1.83 | 1.88 | 1.88 | 7.43% | 717,885 |
| Jan 16, 2026 | 1.75 | 1.78 | 1.75 | 1.75 | 1.75 | - | 6,206 |
| Jan 15, 2026 | 1.84 | 1.84 | 1.74 | 1.75 | 1.75 | -0.85% | 43,382 |
| Jan 14, 2026 | 1.79 | 1.79 | 1.74 | 1.77 | 1.77 | -2.22% | 18,171 |
| Jan 13, 2026 | 1.75 | 1.81 | 1.72 | 1.81 | 1.81 | - | 94,044 |
| Jan 12, 2026 | 1.83 | 1.90 | 1.75 | 1.81 | 1.81 | -1.37% | 49,908 |
| Jan 9, 2026 | 1.76 | 1.84 | 1.75 | 1.83 | 1.83 | 2.23% | 78,150 |
| Jan 8, 2026 | 1.73 | 1.83 | 1.70 | 1.79 | 1.79 | -0.56% | 291,107 |
| Jan 7, 2026 | 1.81 | 1.94 | 1.75 | 1.80 | 1.80 | 1.12% | 110,796 |
| Jan 5, 2026 | 1.77 | 1.83 | 1.77 | 1.78 | 1.78 | -7.29% | 38,178 |
| Jan 2, 2026 | 1.86 | 1.96 | 1.85 | 1.92 | 1.92 | -2.78% | 93,335 |
| Dec 30, 2025 | 1.86 | 2.10 | 1.86 | 1.98 | 1.98 | 6.47% | 210,396 |
| Dec 29, 2025 | 1.81 | 2.12 | 1.81 | 1.86 | 1.86 | -7.71% | 86,100 |
| Dec 23, 2025 | 1.85 | 2.02 | 1.71 | 2.01 | 2.01 | 8.65% | 66,794 |
| Dec 22, 2025 | 1.75 | 1.85 | 1.64 | 1.85 | 1.85 | 7.87% | 204,407 |
| Dec 19, 2025 | 1.74 | 1.87 | 1.70 | 1.72 | 1.72 | 0.88% | 46,411 |
| Dec 18, 2025 | 1.76 | 1.92 | 1.70 | 1.70 | 1.70 | -5.29% | 91,250 |
| Dec 17, 2025 | 2.05 | 2.05 | 1.76 | 1.80 | 1.80 | -3.23% | 42,317 |
| Dec 16, 2025 | 1.83 | 1.91 | 1.80 | 1.86 | 1.86 | -3.64% | 92,588 |