BrightBid Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.50	0.53	0.50	0.52	0.52	-2.62%	180,709
May 28, 2026	0.51	0.53	0.49	0.53	0.53	-0.37%	3,394
May 27, 2026	0.53	0.54	0.51	0.54	0.54	3.08%	21,525
May 26, 2026	0.52	0.54	0.52	0.52	0.52	-2.99%	124,899
May 25, 2026	0.52	0.54	0.52	0.54	0.54	3.08%	59,239
May 22, 2026	0.53	0.54	0.52	0.52	0.52	-1.14%	54,103
May 21, 2026	0.56	0.56	0.52	0.53	0.53	-2.59%	11,627
May 20, 2026	0.55	0.55	0.53	0.54	0.54	-3.23%	27,885
May 19, 2026	0.52	0.56	0.51	0.56	0.56	5.28%	8,703
May 18, 2026	0.53	0.56	0.51	0.53	0.53	-	18,247
May 15, 2026	0.54	0.55	0.51	0.53	0.53	-0.75%	161,443
May 13, 2026	0.53	0.55	0.53	0.53	0.53	-2.20%	126,503
May 12, 2026	0.52	0.56	0.52	0.55	0.55	-0.36%	13,884
May 11, 2026	0.55	0.56	0.50	0.55	0.55	-	7,444
May 8, 2026	0.51	0.55	0.51	0.55	0.55	7.03%	157,436
May 7, 2026	0.51	0.55	0.48	0.51	0.51	1.59%	49,452
May 6, 2026	0.55	0.55	0.48	0.50	0.50	-8.03%	181,385
May 5, 2026	0.54	0.56	0.50	0.55	0.55	2.24%	411,586
May 4, 2026	0.52	0.54	0.50	0.54	0.54	3.08%	13,891
Apr 30, 2026	0.52	0.57	0.50	0.52	0.52	-	15,884
Apr 29, 2026	0.53	0.57	0.52	0.52	0.52	-6.47%	57,051
Apr 28, 2026	0.55	0.56	0.53	0.56	0.56	1.09%	120,741
Apr 27, 2026	0.56	0.58	0.54	0.55	0.55	-1.79%	57,942
Apr 24, 2026	0.59	0.59	0.53	0.56	0.56	-4.44%	50,273
Apr 23, 2026	0.59	0.59	0.54	0.59	0.59	3.53%	77,156
Apr 22, 2026	0.58	0.58	0.53	0.57	0.57	-	90,308
Apr 21, 2026	0.56	0.57	0.54	0.57	0.57	1.07%	22,926
Apr 20, 2026	0.52	0.56	0.52	0.56	0.56	3.70%	84,176
Apr 17, 2026	0.52	0.58	0.49	0.54	0.54	-6.25%	85,138
Apr 16, 2026	0.56	0.59	0.48	0.58	0.58	-2.37%	128,633
Apr 15, 2026	0.59	0.59	0.55	0.59	0.59	-0.67%	64,939
Apr 14, 2026	0.59	0.62	0.50	0.59	0.59	0.68%	156,643
Apr 13, 2026	0.59	0.59	0.49	0.59	0.59	-	96,501
Apr 10, 2026	0.62	0.62	0.58	0.59	0.59	-9.23%	128,781
Apr 9, 2026	0.76	0.76	0.56	0.65	0.65	-14.25%	295,827
Apr 8, 2026	0.69	0.76	0.69	0.76	0.76	9.86%	180,998
Apr 7, 2026	0.61	0.74	0.60	0.69	0.69	14.05%	380,184
Apr 2, 2026	0.60	0.69	0.60	0.61	0.61	0.83%	65,992
Apr 1, 2026	0.53	0.65	0.53	0.60	0.60	13.42%	187,092
Mar 31, 2026	0.52	0.56	0.52	0.53	0.53	2.72%	42,826
Mar 30, 2026	0.46	0.52	0.46	0.52	0.52	11.71%	108,759
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