Kinda Brave Entertainment Group Ab (Publ) (STO:BRAVE)
Sweden · Delayed Price · Currency is SEK 2.990
+0.080 (2.75%)
Sep 22, 2026, 5:17 PM CET
STO:BRAVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2.84 | 3.01 | 2.84 | 2.99 | 2.99 | 2.75% | 178,927 |
| Sep 21, 2026 | 2.91 | 2.91 | 2.77 | 2.91 | 2.91 | 1.04% | 622,052 |
| Sep 18, 2026 | 2.89 | 2.94 | 2.74 | 2.88 | 2.88 | - | 773,610 |
| Sep 17, 2026 | 2.99 | 2.99 | 2.79 | 2.88 | 2.88 | -2.04% | 713,095 |
| Sep 16, 2026 | 2.90 | 2.99 | 2.85 | 2.94 | 2.94 | -0.34% | 592,590 |
| Sep 15, 2026 | 2.90 | 2.98 | 2.78 | 2.95 | 2.95 | 3.51% | 800,307 |
| Sep 14, 2026 | 2.95 | 3.01 | 2.79 | 2.85 | 2.85 | -3.39% | 952,930 |
| Sep 11, 2026 | 2.75 | 2.96 | 2.64 | 2.95 | 2.95 | 7.27% | 641,180 |
| Sep 10, 2026 | 2.71 | 2.84 | 2.51 | 2.75 | 2.75 | 2.23% | 930,705 |
| Sep 9, 2026 | 2.62 | 2.80 | 2.60 | 2.69 | 2.69 | 2.28% | 1,311,568 |
| Sep 8, 2026 | 2.53 | 2.64 | 2.46 | 2.63 | 2.63 | 4.37% | 670,067 |
| Sep 7, 2026 | 2.52 | 2.66 | 2.47 | 2.52 | 2.52 | -0.40% | 843,022 |
| Sep 4, 2026 | 2.45 | 2.56 | 2.45 | 2.53 | 2.53 | 0.40% | 365,962 |
| Sep 3, 2026 | 2.55 | 2.55 | 2.42 | 2.52 | 2.52 | -1.18% | 543,392 |
| Sep 2, 2026 | 2.39 | 2.57 | 2.39 | 2.55 | 2.55 | 4.94% | 486,784 |
| Sep 1, 2026 | 2.43 | 2.43 | 2.35 | 2.43 | 2.43 | - | 283,936 |
| Aug 31, 2026 | 2.38 | 2.50 | 2.36 | 2.43 | 2.43 | 1.67% | 612,331 |
| Aug 28, 2026 | 2.39 | 2.40 | 2.26 | 2.39 | 2.39 | 0.84% | 524,465 |
| Aug 27, 2026 | 2.53 | 2.53 | 2.36 | 2.37 | 2.37 | -6.32% | 809,480 |
| Aug 26, 2026 | 2.68 | 2.75 | 2.45 | 2.53 | 2.53 | -6.30% | 744,643 |
| Aug 25, 2026 | 2.70 | 2.78 | 2.60 | 2.70 | 2.70 | - | 370,100 |
| Aug 24, 2026 | 2.58 | 2.80 | 2.57 | 2.70 | 2.70 | 5.06% | 941,765 |
| Aug 21, 2026 | 2.50 | 2.65 | 2.37 | 2.57 | 2.57 | 2.80% | 213,650 |
| Aug 20, 2026 | 2.62 | 2.62 | 2.42 | 2.50 | 2.50 | -3.85% | 260,590 |
| Aug 19, 2026 | 2.43 | 2.66 | 2.43 | 2.60 | 2.60 | 4.00% | 712,623 |
| Aug 18, 2026 | 2.48 | 2.64 | 2.42 | 2.50 | 2.50 | 1.21% | 749,844 |
| Aug 17, 2026 | 2.41 | 2.57 | 2.40 | 2.47 | 2.47 | -0.40% | 215,245 |
| Aug 14, 2026 | 2.37 | 2.59 | 2.36 | 2.48 | 2.48 | 5.53% | 776,643 |
| Aug 13, 2026 | 2.27 | 2.40 | 2.22 | 2.35 | 2.35 | 3.07% | 182,988 |
| Aug 12, 2026 | 2.29 | 2.32 | 2.21 | 2.28 | 2.28 | -0.44% | 81,265 |
| Aug 11, 2026 | 2.20 | 2.29 | 2.20 | 2.29 | 2.29 | 1.78% | 117,349 |
| Aug 10, 2026 | 2.24 | 2.25 | 2.17 | 2.25 | 2.25 | - | 63,119 |
| Aug 7, 2026 | 2.19 | 2.28 | 2.18 | 2.25 | 2.25 | - | 136,268 |
| Aug 6, 2026 | 2.14 | 2.29 | 2.10 | 2.25 | 2.25 | 3.21% | 209,375 |
| Aug 5, 2026 | 2.16 | 2.24 | 2.10 | 2.18 | 2.18 | - | 278,651 |
| Aug 4, 2026 | 2.35 | 2.35 | 2.11 | 2.18 | 2.18 | -3.54% | 285,751 |
| Aug 3, 2026 | 2.34 | 2.36 | 2.15 | 2.26 | 2.26 | -3.42% | 470,908 |
| Jul 31, 2026 | 2.36 | 2.36 | 2.24 | 2.34 | 2.34 | 0.43% | 138,833 |
| Jul 30, 2026 | 2.28 | 2.35 | 2.22 | 2.33 | 2.33 | 4.02% | 212,651 |
| Jul 29, 2026 | 2.32 | 2.43 | 2.21 | 2.24 | 2.24 | -5.08% | 540,255 |
| Jul 28, 2026 | 2.36 | 2.46 | 2.32 | 2.36 | 2.36 | -2.07% | 149,960 |
| Jul 27, 2026 | 2.44 | 2.49 | 2.35 | 2.41 | 2.41 | -0.82% | 354,884 |
| Jul 24, 2026 | 2.35 | 2.46 | 2.35 | 2.43 | 2.43 | 2.10% | 108,313 |
| Jul 23, 2026 | 2.39 | 2.49 | 2.25 | 2.38 | 2.38 | 1.28% | 176,009 |
| Jul 22, 2026 | 2.42 | 2.44 | 2.30 | 2.35 | 2.35 | -2.89% | 116,811 |
| Jul 21, 2026 | 2.42 | 2.42 | 2.34 | 2.42 | 2.42 | 2.98% | 80,820 |
| Jul 20, 2026 | 2.33 | 2.49 | 2.27 | 2.35 | 2.35 | 0.86% | 99,872 |
| Jul 17, 2026 | 2.40 | 2.40 | 2.27 | 2.33 | 2.33 | -2.92% | 131,644 |
| Jul 16, 2026 | 2.23 | 2.65 | 2.21 | 2.40 | 2.40 | 6.67% | 539,605 |
| Jul 15, 2026 | 2.31 | 2.38 | 2.20 | 2.25 | 2.25 | -1.75% | 40,398 |