Kinda Brave Entertainment Group Ab (Publ) (STO:BRAVE)
Sweden · Delayed Price · Currency is SEK 1.610
-0.050 (-3.01%)
Apr 2, 2026, 12:59 PM CET
STO:BRAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.71 | 1.71 | 1.55 | 1.57 | - | -8.21% | 92,277 |
| Mar 31, 2026 | 1.74 | 1.74 | 1.61 | 1.71 | 1.71 | 3.65% | 175,884 |
| Mar 30, 2026 | 1.64 | 1.79 | 1.54 | 1.65 | 1.65 | 0.30% | 195,477 |
| Mar 27, 2026 | 1.69 | 1.69 | 1.59 | 1.64 | 1.64 | - | 46,852 |
| Mar 26, 2026 | 1.52 | 1.65 | 1.44 | 1.64 | 1.64 | 4.46% | 905,703 |
| Mar 25, 2026 | 1.70 | 1.70 | 1.52 | 1.57 | 1.57 | 1.95% | 146,085 |
| Mar 24, 2026 | 1.55 | 1.67 | 1.54 | 1.54 | 1.54 | -3.75% | 44,598 |
| Mar 23, 2026 | 1.58 | 1.66 | 1.51 | 1.60 | 1.60 | 1.27% | 589,339 |
| Mar 20, 2026 | 1.52 | 1.69 | 1.41 | 1.58 | 1.58 | 5.33% | 732,561 |
| Mar 19, 2026 | 1.47 | 1.51 | 1.42 | 1.50 | 1.50 | -3.23% | 58,075 |
| Mar 18, 2026 | 1.42 | 1.79 | 1.42 | 1.55 | 1.55 | 4.38% | 16,556 |
| Mar 17, 2026 | 1.45 | 1.50 | 1.45 | 1.49 | 1.49 | 2.41% | 26,201 |
| Mar 16, 2026 | 1.40 | 1.54 | 1.39 | 1.45 | 1.45 | 4.32% | 229,240 |
| Mar 13, 2026 | 1.55 | 1.55 | 1.36 | 1.39 | 1.39 | -0.71% | 117,984 |
| Mar 12, 2026 | 1.47 | 1.63 | 1.30 | 1.40 | 1.40 | -5.72% | 284,390 |
| Mar 11, 2026 | 1.52 | 1.65 | 1.49 | 1.49 | 1.49 | -1.33% | 76,935 |
| Mar 10, 2026 | 1.65 | 1.65 | 1.45 | 1.51 | 1.51 | 1.69% | 41,994 |
| Mar 9, 2026 | 1.53 | 1.55 | 1.42 | 1.48 | 1.48 | -3.58% | 175,187 |
| Mar 6, 2026 | 1.79 | 1.79 | 1.44 | 1.54 | 1.54 | -2.85% | 79,864 |
| Mar 5, 2026 | 1.50 | 1.60 | 1.46 | 1.58 | 1.58 | 6.04% | 120,276 |
| Mar 4, 2026 | 1.41 | 1.50 | 1.41 | 1.49 | 1.49 | -0.67% | 112,475 |
| 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 |