Bravida Holding AB (publ) (STO:BRAV)
Sweden
· Delayed Price · Currency is SEK 102.20
-0.50 (-0.49%)
At close: Mar 6, 2026
Bravida Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 103.90 | 103.90 | 101.90 | 102.20 | 102.20 | -0.49% | 346,353 |
| Mar 5, 2026 | 102.30 | 104.00 | 101.40 | 102.70 | 102.70 | 0.69% | 1,062,785 |
| Mar 4, 2026 | 100.00 | 102.80 | 99.90 | 102.00 | 102.00 | 2.10% | 1,005,241 |
| Mar 3, 2026 | 102.00 | 102.00 | 99.25 | 99.90 | 99.90 | -2.73% | 1,433,767 |
| Mar 2, 2026 | 103.70 | 104.90 | 102.50 | 102.70 | 102.70 | -2.38% | 588,901 |
| Feb 27, 2026 | 107.00 | 107.30 | 104.70 | 105.20 | 105.20 | -1.68% | 678,697 |
| Feb 26, 2026 | 107.00 | 107.60 | 106.20 | 107.00 | 107.00 | -0.09% | 429,437 |
| Feb 25, 2026 | 108.00 | 108.60 | 106.60 | 107.10 | 107.10 | -1.02% | 467,184 |
| Feb 24, 2026 | 105.90 | 108.90 | 104.80 | 108.20 | 108.20 | 2.17% | 555,367 |
| Feb 23, 2026 | 105.20 | 106.40 | 104.80 | 105.90 | 105.90 | 0.67% | 617,461 |
| Feb 20, 2026 | 104.50 | 105.80 | 104.00 | 105.20 | 105.20 | 0.19% | 484,460 |
| Feb 19, 2026 | 102.30 | 105.00 | 100.30 | 105.00 | 105.00 | 1.65% | 723,788 |
| Feb 18, 2026 | 99.05 | 104.00 | 99.00 | 103.30 | 103.30 | 10.30% | 1,752,809 |
| Feb 17, 2026 | 94.00 | 95.00 | 91.40 | 93.65 | 93.65 | -0.37% | 603,014 |
| Feb 16, 2026 | 94.55 | 94.85 | 93.45 | 94.00 | 94.00 | -0.58% | 345,714 |
| Feb 13, 2026 | 93.15 | 95.15 | 92.25 | 94.55 | 94.55 | 1.45% | 283,443 |
| Feb 12, 2026 | 91.50 | 93.95 | 91.05 | 93.20 | 93.20 | 2.42% | 627,089 |
| Feb 11, 2026 | 93.05 | 93.05 | 90.90 | 91.00 | 91.00 | -2.31% | 278,124 |
| Feb 10, 2026 | 93.35 | 93.55 | 92.80 | 93.15 | 93.15 | 0.05% | 345,615 |
| Feb 9, 2026 | 92.80 | 93.40 | 92.40 | 93.10 | 93.10 | 0.87% | 273,517 |
| Feb 6, 2026 | 91.30 | 92.30 | 90.50 | 92.30 | 92.30 | 1.21% | 363,563 |
| Feb 5, 2026 | 90.95 | 91.50 | 90.50 | 91.20 | 91.20 | 0.27% | 1,089,581 |
| Feb 4, 2026 | 88.05 | 91.45 | 88.05 | 90.95 | 90.95 | 3.00% | 541,393 |
| Feb 3, 2026 | 88.60 | 89.10 | 87.95 | 88.30 | 88.30 | 0.17% | 270,623 |
| Feb 2, 2026 | 87.95 | 88.90 | 87.20 | 88.15 | 88.15 | 0.23% | 672,291 |
| Jan 30, 2026 | 89.35 | 89.40 | 87.45 | 87.95 | 87.95 | -1.57% | 471,058 |
| Jan 29, 2026 | 90.50 | 90.50 | 89.20 | 89.35 | 89.35 | -1.00% | 272,117 |
| Jan 28, 2026 | 89.80 | 91.00 | 89.40 | 90.25 | 90.25 | 0.78% | 392,051 |
| Jan 27, 2026 | 91.25 | 91.40 | 89.55 | 89.55 | 89.55 | -1.38% | 236,924 |
| Jan 26, 2026 | 94.30 | 94.45 | 90.55 | 90.80 | 90.80 | -0.66% | 357,733 |
| Jan 23, 2026 | 91.75 | 91.75 | 90.65 | 91.40 | 91.40 | - | 484,061 |
| Jan 22, 2026 | 89.80 | 91.80 | 89.80 | 91.40 | 91.40 | 2.52% | 484,805 |
| Jan 21, 2026 | 89.50 | 89.50 | 88.10 | 89.15 | 89.15 | -0.39% | 272,667 |
| Jan 20, 2026 | 89.35 | 89.55 | 88.05 | 89.50 | 89.50 | 0.34% | 306,644 |
| Jan 19, 2026 | 90.70 | 91.25 | 89.00 | 89.20 | 89.20 | -1.16% | 655,108 |
| Jan 16, 2026 | 91.00 | 91.00 | 90.15 | 90.25 | 90.25 | -0.22% | 424,116 |
| Jan 15, 2026 | 89.00 | 90.70 | 88.75 | 90.45 | 90.45 | 1.63% | 210,195 |
| Jan 14, 2026 | 88.05 | 89.00 | 88.05 | 89.00 | 89.00 | 0.23% | 433,068 |
| Jan 13, 2026 | 89.50 | 89.80 | 87.95 | 88.80 | 88.80 | -0.78% | 220,762 |
| Jan 12, 2026 | 90.60 | 90.65 | 88.70 | 89.50 | 89.50 | -1.54% | 309,189 |
| Jan 9, 2026 | 90.50 | 90.90 | 89.75 | 90.90 | 90.90 | 0.39% | 346,765 |
| Jan 8, 2026 | 91.00 | 91.10 | 90.15 | 90.55 | 90.55 | -1.15% | 200,926 |
| Jan 7, 2026 | 89.00 | 91.60 | 89.00 | 91.60 | 91.60 | 2.92% | 539,665 |
| Jan 5, 2026 | 88.40 | 89.00 | 88.15 | 89.00 | 89.00 | 0.68% | 150,469 |
| Jan 2, 2026 | 89.75 | 89.90 | 87.85 | 88.40 | 88.40 | -1.50% | 217,588 |
| Dec 30, 2025 | 89.70 | 90.05 | 89.30 | 89.75 | 89.75 | -0.11% | 319,109 |
| Dec 29, 2025 | 88.90 | 90.00 | 88.55 | 89.85 | 89.85 | 1.01% | 239,005 |
| Dec 23, 2025 | 88.05 | 89.25 | 88.05 | 88.95 | 88.95 | 0.96% | 538,722 |
| Dec 22, 2025 | 87.45 | 88.20 | 86.90 | 88.10 | 88.10 | 0.74% | 209,650 |
| Dec 19, 2025 | 87.75 | 87.90 | 86.90 | 87.45 | 87.45 | -0.34% | 740,550 |
| Dec 18, 2025 | 87.00 | 88.25 | 86.90 | 87.75 | 87.75 | 0.63% | 252,899 |
| Dec 17, 2025 | 88.00 | 89.05 | 87.10 | 87.20 | 87.20 | 0.40% | 439,118 |
| Dec 16, 2025 | 86.15 | 87.55 | 86.15 | 86.85 | 86.85 | 0.23% | 605,880 |
| Dec 15, 2025 | 86.05 | 87.25 | 85.90 | 86.65 | 86.65 | 0.70% | 242,743 |
| Dec 12, 2025 | 86.50 | 87.60 | 86.05 | 86.05 | 86.05 | -0.35% | 365,651 |
| Dec 11, 2025 | 86.00 | 86.40 | 85.55 | 86.35 | 86.35 | 0.47% | 1,306,599 |
| Dec 10, 2025 | 86.00 | 86.35 | 84.95 | 85.95 | 85.95 | 1.42% | 471,130 |
| Dec 9, 2025 | 84.90 | 85.35 | 84.15 | 84.75 | 84.75 | 0.36% | 265,746 |
| Dec 8, 2025 | 84.45 | 85.10 | 84.05 | 84.45 | 84.45 | - | 867,934 |
| Dec 5, 2025 | 83.00 | 84.60 | 82.65 | 84.45 | 84.45 | 1.75% | 607,767 |
| Dec 4, 2025 | 81.00 | 83.00 | 80.95 | 83.00 | 83.00 | 2.66% | 450,087 |
| Dec 3, 2025 | 80.20 | 81.15 | 79.90 | 80.85 | 80.85 | 1.00% | 430,124 |
| Dec 2, 2025 | 81.85 | 81.85 | 79.55 | 80.05 | 80.05 | -2.56% | 792,787 |
| Dec 1, 2025 | 80.85 | 82.20 | 80.75 | 82.15 | 82.15 | 2.62% | 414,624 |
| Nov 28, 2025 | 80.90 | 81.55 | 80.05 | 80.05 | 80.05 | -1.05% | 4,278,098 |
| Nov 27, 2025 | 81.10 | 81.95 | 80.55 | 80.90 | 80.90 | 2.02% | 740,549 |
| Nov 26, 2025 | 80.90 | 81.05 | 79.30 | 79.30 | 79.30 | -1.31% | 557,764 |
| Nov 25, 2025 | 80.50 | 81.00 | 79.65 | 80.35 | 80.35 | -0.12% | 368,356 |
| Nov 24, 2025 | 80.00 | 80.75 | 79.80 | 80.45 | 80.45 | 0.56% | 351,498 |
| Nov 21, 2025 | 79.05 | 80.10 | 78.65 | 80.00 | 80.00 | 0.31% | 191,612 |
| Nov 20, 2025 | 79.75 | 80.50 | 79.45 | 79.75 | 79.75 | 0.31% | 271,853 |
| Nov 19, 2025 | 78.80 | 79.65 | 78.80 | 79.50 | 79.50 | 0.76% | 148,665 |
| Nov 18, 2025 | 79.90 | 79.90 | 78.65 | 78.90 | 78.90 | -1.37% | 221,495 |
| Nov 17, 2025 | 80.20 | 80.90 | 79.90 | 80.00 | 80.00 | -0.25% | 224,073 |
| Nov 14, 2025 | 80.65 | 80.65 | 79.50 | 80.20 | 80.20 | -0.62% | 329,147 |
| Nov 13, 2025 | 80.80 | 81.35 | 80.25 | 80.70 | 80.70 | 0.12% | 188,957 |
| Nov 12, 2025 | 80.60 | 80.75 | 80.10 | 80.60 | 80.60 | 0.50% | 348,981 |
| Nov 11, 2025 | 80.00 | 80.70 | 80.00 | 80.20 | 80.20 | 0.25% | 224,457 |
| Nov 10, 2025 | 79.75 | 80.30 | 79.50 | 80.00 | 80.00 | 0.69% | 277,422 |
| Nov 7, 2025 | 79.00 | 79.75 | 78.65 | 79.45 | 79.45 | 1.08% | 190,262 |
| Nov 6, 2025 | 79.25 | 79.70 | 78.60 | 78.60 | 78.60 | -0.82% | 494,391 |
| Nov 5, 2025 | 78.80 | 80.00 | 78.25 | 79.25 | 79.25 | 0.44% | 1,101,108 |
| Nov 4, 2025 | 79.40 | 79.85 | 78.85 | 78.90 | 78.90 | -1.00% | 544,618 |
| Nov 3, 2025 | 80.85 | 81.75 | 79.70 | 79.70 | 79.70 | -1.12% | 896,524 |
| Oct 31, 2025 | 81.85 | 82.20 | 80.55 | 80.60 | 80.60 | -1.35% | 325,046 |
| Oct 30, 2025 | 81.90 | 82.30 | 81.50 | 81.70 | 81.70 | 0.18% | 585,452 |
| Oct 29, 2025 | 82.55 | 83.15 | 81.55 | 81.55 | 81.55 | -1.15% | 281,240 |
| Oct 28, 2025 | 82.60 | 83.30 | 81.60 | 82.50 | 82.50 | -0.24% | 727,283 |
| Oct 27, 2025 | 85.90 | 85.90 | 82.30 | 82.70 | 82.70 | -2.13% | 810,135 |
| Oct 24, 2025 | 91.25 | 91.25 | 82.50 | 84.50 | 84.50 | -10.58% | 2,317,681 |
| Oct 23, 2025 | 93.35 | 95.00 | 93.35 | 94.50 | 94.50 | 1.23% | 115,997 |
| Oct 22, 2025 | 93.60 | 94.00 | 93.00 | 93.35 | 93.35 | -0.27% | 336,102 |
| Oct 21, 2025 | 93.50 | 93.75 | 91.80 | 93.60 | 93.60 | 0.11% | 211,860 |
| Oct 20, 2025 | 93.40 | 93.90 | 92.55 | 93.50 | 93.50 | 0.32% | 246,457 |
| Oct 17, 2025 | 91.95 | 94.15 | 90.30 | 93.20 | 93.20 | 1.14% | 289,382 |
| Oct 16, 2025 | 93.00 | 93.00 | 91.40 | 92.15 | 92.15 | -1.13% | 119,319 |
| Oct 15, 2025 | 92.45 | 93.30 | 91.65 | 93.20 | 93.20 | 0.92% | 193,981 |
| Oct 14, 2025 | 92.00 | 92.60 | 91.10 | 92.35 | 92.35 | -0.16% | 121,618 |
| Oct 13, 2025 | 92.80 | 94.10 | 92.15 | 92.50 | 92.50 | -0.32% | 140,018 |
| Oct 10, 2025 | 93.65 | 94.65 | 92.80 | 92.80 | 92.80 | -0.91% | 104,437 |