BrightBid Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.44	0.46	0.43	0.46	0.46	5.98%	43,060
Mar 26, 2026	0.44	0.44	0.41	0.44	0.44	6.36%	65,153
Mar 25, 2026	0.44	0.44	0.37	0.41	0.41	-7.05%	83,249
Mar 24, 2026	0.42	0.45	0.42	0.44	0.44	-2.44%	5,277
Mar 23, 2026	0.44	0.47	0.42	0.45	0.45	2.27%	8,384
Mar 20, 2026	0.42	0.45	0.42	0.44	0.44	5.00%	58,319
Mar 19, 2026	0.43	0.44	0.42	0.42	0.42	-2.21%	27,277
Mar 18, 2026	0.43	0.44	0.42	0.43	0.43	-3.48%	49,312
Mar 17, 2026	0.47	0.47	0.42	0.45	0.45	-3.37%	34,240
Mar 16, 2026	0.46	0.49	0.43	0.46	0.46	-6.40%	497,728
Mar 13, 2026	0.55	0.55	0.46	0.49	0.49	-7.52%	278,458
Mar 12, 2026	0.44	0.55	0.44	0.53	0.53	13.31%	225,207
Mar 11, 2026	0.43	0.47	0.39	0.47	0.47	7.31%	148,346
Mar 10, 2026	0.35	0.47	0.35	0.44	0.44	25.72%	142,891
Mar 9, 2026	0.34	0.39	0.34	0.35	0.35	-5.82%	63,415
Mar 6, 2026	0.38	0.40	0.37	0.37	0.37	-7.28%	41,486
Mar 5, 2026	0.40	0.43	0.38	0.40	0.40	-0.25%	5,902
Mar 4, 2026	0.39	0.40	0.37	0.40	0.40	1.91%	75,162
Mar 3, 2026	0.40	0.43	0.37	0.39	0.39	-8.62%	17,070
Mar 2, 2026	0.40	0.49	0.37	0.43	0.43	2.14%	98,042
Feb 27, 2026	0.44	0.45	0.42	0.42	0.42	-4.22%	115,423
Feb 26, 2026	0.45	0.45	0.42	0.44	0.44	-5.09%	105,880
Feb 25, 2026	0.49	0.50	0.45	0.46	0.46	-5.04%	171,391
Feb 24, 2026	0.50	0.50	0.45	0.49	0.49	-2.60%	126,282
Feb 23, 2026	0.54	0.57	0.47	0.50	0.50	-7.33%	81,763
Feb 20, 2026	0.59	0.61	0.53	0.54	0.54	-6.91%	425,843
Feb 19, 2026	0.50	0.58	0.50	0.58	0.58	15.80%	244,762
Feb 18, 2026	0.55	0.55	0.50	0.50	0.50	-3.85%	37,525
Feb 17, 2026	0.55	0.55	0.50	0.52	0.52	-5.11%	27,288
Feb 16, 2026	0.55	0.61	0.52	0.55	0.55	0.55%	57,938
Feb 13, 2026	0.58	0.58	0.52	0.55	0.55	-0.73%	20,432
Feb 12, 2026	0.54	0.59	0.48	0.55	0.55	1.48%	104,325
Feb 11, 2026	0.50	0.55	0.45	0.54	0.54	19.56%	345,926
Feb 10, 2026	0.48	0.59	0.45	0.45	0.45	-6.70%	51,338
Feb 9, 2026	0.44	0.58	0.40	0.49	0.49	21.25%	481,168
Feb 6, 2026	0.59	0.59	0.33	0.40	0.40	-36.41%	746,538
Feb 5, 2026	0.69	0.69	0.56	0.63	0.63	-10.01%	334,957
Feb 4, 2026	0.71	0.74	0.62	0.70	0.70	-1.41%	758,743
Feb 3, 2026	0.66	0.84	0.65	0.71	0.71	11.30%	740,778
Feb 2, 2026	0.63	0.99	0.58	0.64	0.64	9.83%	1,384,504
Jan 30, 2026	0.38	1.10	0.38	0.58	0.58	55.91%	3,382,122
Jan 29, 2026	0.36	0.38	0.34	0.37	0.37	2.48%	478,988
Jan 28, 2026	0.35	0.41	0.33	0.36	0.36	3.71%	872,559
Jan 27, 2026	0.29	0.42	0.29	0.35	0.35	17.25%	572,192
Jan 26, 2026	0.29	0.30	0.27	0.30	0.30	0.34%	74,757
Jan 23, 2026	0.29	0.31	0.28	0.30	0.30	2.59%	93,117
Jan 22, 2026	0.28	0.30	0.28	0.29	0.29	3.76%	88,290
Jan 21, 2026	0.28	0.30	0.28	0.28	0.28	-0.36%	141,035
Jan 20, 2026	0.27	0.28	0.27	0.28	0.28	2.00%	69,563
Jan 19, 2026	0.27	0.28	0.26	0.28	0.28	1.29%	52,688