Kinda Brave Entertainment Group Ab (Publ) (STO:BRAVE)
Sweden · Delayed Price · Currency is SEK 2.360
+0.110 (4.89%)
Sep 12, 2025, 5:29 PM CET
STO:BRAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 1.47 | 1.80 | 1.47 | 1.80 | 1.80 | 12.50% | 176,343 |
| Aug 15, 2025 | 1.59 | 1.70 | 1.46 | 1.60 | 1.60 | 3.23% | 182,496 |
| Aug 14, 2025 | 1.65 | 1.65 | 1.50 | 1.55 | 1.55 | -4.91% | 111,432 |
| Aug 13, 2025 | 1.55 | 1.63 | 1.52 | 1.63 | 1.63 | 1.87% | 64,110 |
| Aug 12, 2025 | 1.68 | 1.68 | 1.44 | 1.60 | 1.60 | 14.29% | 140,320 |
| Aug 11, 2025 | 1.39 | 1.50 | 1.35 | 1.40 | 1.40 | - | 92,374 |
| Aug 8, 2025 | 1.39 | 1.54 | 1.39 | 1.40 | 1.40 | 0.72% | 84,168 |
| Aug 7, 2025 | 1.70 | 1.70 | 1.36 | 1.39 | 1.39 | -0.71% | 80,859 |
| Aug 6, 2025 | 1.47 | 1.53 | 1.40 | 1.40 | 1.40 | -5.41% | 245,768 |
| Aug 5, 2025 | 1.60 | 1.60 | 1.43 | 1.48 | 1.48 | -3.90% | 97,971 |
| Aug 4, 2025 | 1.52 | 1.70 | 1.50 | 1.54 | 1.54 | 1.99% | 142,155 |
| Aug 1, 2025 | 1.62 | 1.95 | 1.42 | 1.51 | 1.51 | -1.95% | 702,590 |
| Jul 31, 2025 | 1.35 | 1.70 | 1.34 | 1.54 | 1.54 | 12.41% | 567,136 |
| Jul 30, 2025 | 1.30 | 1.47 | 1.19 | 1.37 | 1.37 | 9.60% | 171,368 |
| Jul 29, 2025 | 1.26 | 1.43 | 1.25 | 1.25 | 1.25 | - | 54,251 |
| Jul 28, 2025 | 1.35 | 1.38 | 1.25 | 1.25 | 1.25 | -11.97% | 106,792 |
| Jul 25, 2025 | 1.27 | 1.47 | 1.20 | 1.42 | 1.42 | 13.60% | 262,626 |
| Jul 24, 2025 | 1.12 | 1.27 | 1.10 | 1.25 | 1.25 | 4.17% | 438,686 |
| Jul 23, 2025 | 1.18 | 1.20 | 1.04 | 1.20 | 1.20 | 6.19% | 53,061 |
| Jul 22, 2025 | 1.11 | 1.24 | 1.07 | 1.13 | 1.13 | 1.80% | 16,754 |
| Jul 21, 2025 | 1.13 | 1.20 | 1.10 | 1.11 | 1.11 | -6.72% | 56,373 |
| Jul 18, 2025 | 1.25 | 1.25 | 1.09 | 1.19 | 1.19 | -0.83% | 80,006 |
| Jul 17, 2025 | 1.26 | 1.26 | 1.12 | 1.20 | 1.20 | -4.00% | 101,606 |
| Jul 16, 2025 | 1.13 | 1.26 | 1.10 | 1.25 | 1.25 | 5.93% | 51,675 |
| Jul 15, 2025 | 1.19 | 1.19 | 1.13 | 1.18 | 1.18 | 12.38% | 218,343 |
| Jul 14, 2025 | 1.21 | 1.21 | 1.05 | 1.05 | 1.05 | -13.93% | 167,439 |
| Jul 11, 2025 | 1.13 | 1.22 | 1.04 | 1.22 | 1.22 | 20.79% | 13,213 |
| Jul 10, 2025 | 1.02 | 1.25 | 1.01 | 1.01 | 1.01 | -0.98% | 65,300 |
| Jul 9, 2025 | 0.99 | 1.02 | 0.96 | 1.02 | 1.02 | -5.56% | 42,082 |
| Jul 8, 2025 | 0.99 | 1.08 | 0.99 | 1.08 | 1.08 | 2.86% | 7,397 |
| Jul 7, 2025 | 0.92 | 1.07 | 0.92 | 1.05 | 1.05 | -2.78% | 33,343 |