Kinda Brave Entertainment Group Ab (Publ) (STO:BRAVE)
Sweden · Delayed Price · Currency is SEK 2.650
-0.050 (-1.85%)
Jun 5, 2026, 5:29 PM CET
STO:BRAVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 2.73 | 2.80 | 2.54 | 2.65 | 2.65 | -1.85% | 441,850 |
| Jun 4, 2026 | 2.89 | 2.89 | 2.60 | 2.70 | 2.70 | 1.12% | 862,338 |
| Jun 3, 2026 | 2.28 | 3.00 | 2.21 | 2.67 | 2.67 | 17.62% | 2,457,339 |
| Jun 2, 2026 | 2.21 | 2.42 | 2.11 | 2.27 | 2.27 | 2.25% | 366,769 |
| Jun 1, 2026 | 2.32 | 2.43 | 2.20 | 2.22 | 2.22 | -3.48% | 891,803 |
| May 29, 2026 | 2.29 | 2.39 | 2.24 | 2.30 | 2.30 | 0.44% | 738,112 |
| May 28, 2026 | 2.29 | 2.30 | 2.20 | 2.29 | 2.29 | -0.87% | 54,625 |
| May 27, 2026 | 2.34 | 2.45 | 2.24 | 2.31 | 2.31 | 2.21% | 1,387,422 |
| May 26, 2026 | 1.92 | 2.38 | 1.92 | 2.26 | 2.26 | 14.72% | 906,939 |
| May 25, 2026 | 1.96 | 1.97 | 1.90 | 1.97 | 1.97 | 1.29% | 132,221 |
| May 22, 2026 | 1.97 | 1.97 | 1.89 | 1.95 | 1.95 | 0.78% | 95,732 |
| May 21, 2026 | 1.99 | 1.99 | 1.90 | 1.93 | 1.93 | 0.26% | 55,423 |
| May 20, 2026 | 1.95 | 1.95 | 1.87 | 1.93 | 1.93 | - | 49,069 |
| May 19, 2026 | 1.89 | 1.99 | 1.84 | 1.93 | 1.93 | 2.12% | 252,159 |
| May 18, 2026 | 1.88 | 1.91 | 1.84 | 1.89 | 1.89 | -1.31% | 77,945 |
| May 15, 2026 | 1.85 | 1.96 | 1.84 | 1.91 | 1.91 | 3.80% | 682,129 |
| May 13, 2026 | 1.86 | 1.86 | 1.76 | 1.84 | 1.84 | -1.34% | 175,556 |
| May 12, 2026 | 1.85 | 1.90 | 1.76 | 1.87 | 1.87 | -2.61% | 648,931 |
| May 11, 2026 | 1.89 | 1.93 | 1.83 | 1.92 | 1.92 | -1.03% | 421,901 |
| May 8, 2026 | 1.97 | 1.98 | 1.87 | 1.94 | 1.94 | 1.57% | 107,235 |
| May 7, 2026 | 1.91 | 1.98 | 1.82 | 1.91 | 1.91 | -2.31% | 345,922 |
| May 6, 2026 | 2.00 | 2.05 | 1.90 | 1.95 | 1.95 | -2.50% | 299,116 |
| May 5, 2026 | 1.99 | 2.00 | 1.89 | 2.00 | 2.00 | 1.27% | 217,991 |
| May 4, 2026 | 2.06 | 2.06 | 1.85 | 1.98 | 1.98 | -2.23% | 457,978 |
| Apr 30, 2026 | 1.95 | 2.02 | 1.94 | 2.02 | 2.02 | 2.28% | 15,646 |
| Apr 29, 2026 | 2.01 | 2.07 | 1.87 | 1.98 | 1.98 | -1.25% | 611,595 |
| Apr 28, 2026 | 2.17 | 2.17 | 1.95 | 2.00 | 2.00 | -7.83% | 286,907 |
| Apr 27, 2026 | 2.06 | 2.19 | 1.96 | 2.17 | 2.17 | 3.83% | 195,675 |
| Apr 24, 2026 | 1.92 | 2.20 | 1.91 | 2.09 | 2.09 | 6.63% | 219,153 |
| Apr 23, 2026 | 2.11 | 2.11 | 1.91 | 1.96 | 1.96 | - | 164,314 |
| Apr 22, 2026 | 2.00 | 2.14 | 1.95 | 1.96 | 1.96 | -2.00% | 217,543 |
| Apr 21, 2026 | 1.92 | 2.16 | 1.92 | 2.00 | 2.00 | 0.25% | 322,045 |
| Apr 20, 2026 | 2.00 | 2.01 | 1.90 | 2.00 | 2.00 | -1.24% | 304,171 |
| Apr 17, 2026 | 2.03 | 2.20 | 1.94 | 2.02 | 2.02 | -0.98% | 29,331 |
| Apr 16, 2026 | 2.12 | 2.17 | 1.97 | 2.04 | 2.04 | -4.23% | 274,977 |
| Apr 15, 2026 | 2.00 | 2.29 | 1.97 | 2.13 | 2.13 | 6.77% | 468,897 |
| Apr 14, 2026 | 1.98 | 2.13 | 1.90 | 2.00 | 2.00 | 0.76% | 327,283 |
| Apr 13, 2026 | 1.98 | 2.03 | 1.90 | 1.98 | 1.98 | 0.25% | 129,166 |
| Apr 10, 2026 | 2.13 | 2.13 | 1.86 | 1.98 | 1.98 | 1.28% | 379,235 |
| Apr 9, 2026 | 1.83 | 1.99 | 1.75 | 1.95 | 1.95 | 8.03% | 683,038 |
| Apr 8, 2026 | 1.71 | 1.84 | 1.70 | 1.81 | 1.81 | 8.08% | 494,770 |
| Apr 7, 2026 | 1.65 | 1.95 | 1.60 | 1.67 | 1.67 | 3.73% | 743,592 |
| Apr 2, 2026 | 1.62 | 1.70 | 1.56 | 1.61 | 1.61 | -3.01% | 94,428 |
| Apr 1, 2026 | 1.71 | 1.71 | 1.55 | 1.66 | 1.66 | -2.64% | 94,277 |
| 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 |