Kinda Brave Entertainment Group Ab (Publ) (STO:BRAVE)
Sweden · Delayed Price · Currency is SEK 1.940
+0.025 (1.31%)
Oct 27, 2025, 3:00 PM CET
STO:BRAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.92 | 1.97 | 1.88 | 1.91 | 1.91 | -0.78% | 165,635 |
| Oct 24, 2025 | 1.90 | 1.93 | 1.77 | 1.92 | 1.92 | 2.67% | 157,794 |
| Oct 23, 2025 | 1.91 | 1.99 | 1.78 | 1.87 | 1.87 | -2.09% | 165,697 |
| Oct 22, 2025 | 1.98 | 2.00 | 1.88 | 1.91 | 1.91 | -3.54% | 90,345 |
| Oct 21, 2025 | 2.02 | 2.03 | 1.93 | 1.98 | 1.98 | -2.46% | 153,406 |
| Oct 20, 2025 | 1.99 | 2.08 | 1.96 | 2.03 | 2.03 | 3.05% | 57,274 |
| Oct 17, 2025 | 2.01 | 2.06 | 1.83 | 1.97 | 1.97 | -5.29% | 529,371 |
| Oct 16, 2025 | 2.22 | 2.26 | 2.00 | 2.08 | 2.08 | -8.77% | 255,589 |
| Oct 15, 2025 | 2.25 | 2.31 | 2.21 | 2.28 | 2.28 | -2.15% | 141,383 |
| Oct 14, 2025 | 2.31 | 2.38 | 2.22 | 2.33 | 2.33 | 1.75% | 92,694 |
| Oct 13, 2025 | 2.31 | 2.35 | 2.29 | 2.29 | 2.29 | -2.97% | 32,495 |
| Oct 10, 2025 | 2.43 | 2.43 | 2.30 | 2.36 | 2.36 | 0.43% | 78,447 |
| Oct 9, 2025 | 2.37 | 2.44 | 2.35 | 2.35 | 2.35 | 0.43% | 72,602 |
| Oct 8, 2025 | 2.36 | 2.39 | 2.28 | 2.34 | 2.34 | -0.85% | 75,622 |
| Oct 7, 2025 | 2.38 | 2.43 | 2.15 | 2.36 | 2.36 | -0.84% | 195,796 |
| Oct 6, 2025 | 2.41 | 2.50 | 2.35 | 2.38 | 2.38 | -0.83% | 118,114 |
| Oct 3, 2025 | 2.39 | 2.50 | 2.33 | 2.40 | 2.40 | - | 117,251 |
| Oct 2, 2025 | 2.38 | 2.51 | 2.33 | 2.40 | 2.40 | 0.84% | 148,441 |
| Oct 1, 2025 | 2.35 | 2.47 | 2.28 | 2.38 | 2.38 | 3.48% | 267,015 |
| Sep 30, 2025 | 2.54 | 2.56 | 2.18 | 2.30 | 2.30 | -8.00% | 1,227,179 |
| Sep 29, 2025 | 2.79 | 2.87 | 2.45 | 2.50 | 2.50 | -8.09% | 1,276,901 |
| Sep 26, 2025 | 2.60 | 2.77 | 2.47 | 2.72 | 2.72 | 2.26% | 525,522 |
| Sep 25, 2025 | 2.60 | 2.77 | 2.55 | 2.66 | 2.66 | -0.37% | 463,870 |
| Sep 24, 2025 | 2.63 | 2.81 | 2.45 | 2.67 | 2.67 | 2.69% | 821,897 |
| Sep 23, 2025 | 2.43 | 2.65 | 2.41 | 2.60 | 2.60 | 7.88% | 303,571 |
| Sep 22, 2025 | 2.50 | 2.50 | 2.30 | 2.41 | 2.41 | -0.82% | 131,537 |
| Sep 19, 2025 | 2.46 | 2.46 | 2.31 | 2.43 | 2.43 | -1.62% | 94,505 |
| Sep 18, 2025 | 2.30 | 2.48 | 2.22 | 2.47 | 2.47 | 10.76% | 479,250 |
| Sep 17, 2025 | 2.29 | 2.29 | 2.20 | 2.23 | 2.23 | -0.89% | 88,706 |
| Sep 16, 2025 | 2.22 | 2.38 | 2.16 | 2.25 | 2.25 | -0.88% | 207,178 |
| Sep 15, 2025 | 2.36 | 2.39 | 2.17 | 2.27 | 2.27 | -3.81% | 319,104 |
| Sep 12, 2025 | 2.43 | 2.43 | 2.25 | 2.36 | 2.36 | 4.89% | 132,824 |
| Sep 11, 2025 | 2.46 | 2.58 | 2.25 | 2.25 | 2.25 | -6.25% | 331,733 |
| Sep 10, 2025 | 2.49 | 2.50 | 2.40 | 2.40 | 2.40 | -4.38% | 293,196 |
| Sep 9, 2025 | 2.38 | 2.59 | 2.28 | 2.51 | 2.51 | 6.81% | 882,573 |
| Sep 8, 2025 | 2.48 | 2.69 | 2.30 | 2.35 | 2.35 | -3.29% | 916,348 |
| Sep 5, 2025 | 2.24 | 2.49 | 2.18 | 2.43 | 2.43 | 9.46% | 650,675 |
| Sep 4, 2025 | 2.03 | 2.34 | 2.03 | 2.22 | 2.22 | 6.73% | 467,186 |
| Sep 3, 2025 | 1.94 | 2.69 | 1.83 | 2.08 | 2.08 | 7.22% | 161,343 |
| Sep 2, 2025 | 1.83 | 1.95 | 1.83 | 1.94 | 1.94 | 1.04% | 12,500 |
| Sep 1, 2025 | 1.91 | 2.00 | 1.81 | 1.92 | 1.92 | -2.04% | 197,295 |
| Aug 29, 2025 | 1.97 | 2.09 | 1.90 | 1.96 | 1.96 | -1.01% | 354,828 |
| Aug 28, 2025 | 2.14 | 2.24 | 1.91 | 1.98 | 1.98 | -9.59% | 472,192 |
| Aug 27, 2025 | 2.39 | 2.40 | 2.10 | 2.19 | 2.19 | -5.60% | 229,591 |
| Aug 26, 2025 | 2.40 | 2.54 | 2.10 | 2.32 | 2.32 | -2.11% | 338,431 |
| Aug 25, 2025 | 2.22 | 2.70 | 2.05 | 2.37 | 2.37 | 19.10% | 921,891 |
| Aug 22, 2025 | 1.76 | 2.10 | 1.71 | 1.99 | 1.99 | 20.61% | 616,129 |
| Aug 21, 2025 | 1.82 | 1.82 | 1.60 | 1.65 | 1.65 | - | 118,675 |
| Aug 20, 2025 | 1.63 | 1.85 | 1.57 | 1.65 | 1.65 | -3.51% | 167,113 |
| Aug 19, 2025 | 1.80 | 2.00 | 1.62 | 1.71 | 1.71 | -5.00% | 198,125 |