Bravida Holding AB (publ) (STO:BRAV)
Sweden
· Delayed Price · Currency is SEK 84.45
+1.45 (1.75%)
Dec 5, 2025, 5:29 PM CET
Bravida Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.00 | 84.05 | 82.65 | 83.65 | - | 0.78% | 192,802 |
| 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% | 405,236 |
| 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% | 340,705 |
| 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% | 267,343 |
| 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 |
| Oct 9, 2025 | 95.80 | 96.20 | 93.20 | 93.65 | 93.65 | -2.24% | 161,143 |
| Oct 8, 2025 | 94.00 | 95.80 | 93.85 | 95.80 | 95.80 | 1.91% | 440,047 |
| Oct 7, 2025 | 93.90 | 94.75 | 93.35 | 94.00 | 94.00 | 0.43% | 191,457 |
| Oct 6, 2025 | 92.75 | 94.00 | 92.25 | 93.60 | 93.60 | 1.30% | 186,202 |
| Oct 3, 2025 | 90.75 | 92.40 | 90.70 | 92.40 | 92.40 | 1.59% | 136,899 |
| Oct 2, 2025 | 91.35 | 92.75 | 90.40 | 90.95 | 90.95 | -0.22% | 139,351 |
| Oct 1, 2025 | 91.90 | 91.90 | 90.30 | 91.15 | 91.15 | -0.65% | 116,751 |
| Sep 30, 2025 | 90.50 | 91.95 | 89.95 | 91.75 | 91.75 | 1.38% | 185,304 |
| Sep 29, 2025 | 91.75 | 92.40 | 90.35 | 90.50 | 90.50 | -1.36% | 108,523 |
| Sep 26, 2025 | 90.45 | 91.80 | 90.45 | 91.75 | 91.75 | 1.44% | 78,354 |
| Sep 25, 2025 | 91.90 | 91.95 | 90.35 | 90.45 | 90.45 | -1.63% | 82,936 |
| Sep 24, 2025 | 93.00 | 93.25 | 91.75 | 91.95 | 91.95 | -1.39% | 74,791 |
| Sep 23, 2025 | 92.10 | 93.65 | 92.10 | 93.25 | 93.25 | 0.87% | 87,284 |
| Sep 22, 2025 | 93.05 | 93.20 | 92.15 | 92.45 | 92.45 | -0.64% | 80,170 |
| Sep 19, 2025 | 93.75 | 94.15 | 92.95 | 93.05 | 93.05 | -0.53% | 281,917 |
| Sep 18, 2025 | 93.35 | 94.30 | 93.35 | 93.55 | 93.55 | 0.21% | 90,749 |
| Sep 17, 2025 | 92.35 | 93.80 | 92.35 | 93.35 | 93.35 | 1.08% | 254,396 |
| Sep 16, 2025 | 93.75 | 93.85 | 92.25 | 92.35 | 92.35 | -1.49% | 76,810 |
| Sep 15, 2025 | 93.10 | 94.35 | 92.80 | 93.75 | 93.75 | 0.70% | 90,667 |
| Sep 12, 2025 | 92.45 | 93.60 | 92.45 | 93.10 | 93.10 | 0.81% | 75,397 |
| Sep 11, 2025 | 91.60 | 92.65 | 90.70 | 92.35 | 92.35 | 1.54% | 108,323 |
| Sep 10, 2025 | 90.25 | 91.30 | 90.25 | 90.95 | 90.95 | 0.50% | 160,020 |
| Sep 9, 2025 | 91.60 | 91.60 | 89.90 | 90.50 | 90.50 | 0.39% | 106,350 |
| Sep 8, 2025 | 89.90 | 90.70 | 89.70 | 90.15 | 90.15 | -0.17% | 133,802 |
| Sep 5, 2025 | 89.70 | 90.75 | 89.55 | 90.30 | 90.30 | 0.95% | 148,878 |
| Sep 4, 2025 | 89.15 | 90.20 | 89.15 | 89.45 | 89.45 | -0.56% | 184,443 |
| Sep 3, 2025 | 89.70 | 90.45 | 89.05 | 89.95 | 89.95 | 0.33% | 104,604 |
| Sep 2, 2025 | 91.40 | 91.55 | 88.95 | 89.65 | 89.65 | -2.13% | 213,137 |
| Sep 1, 2025 | 92.15 | 92.95 | 91.45 | 91.60 | 91.60 | -1.19% | 69,228 |
| Aug 29, 2025 | 91.85 | 93.45 | 91.65 | 92.70 | 92.70 | 0.93% | 144,308 |
| Aug 28, 2025 | 92.25 | 93.55 | 91.45 | 91.85 | 91.85 | -0.43% | 112,821 |
| Aug 27, 2025 | 92.35 | 94.10 | 92.15 | 92.25 | 92.25 | -0.22% | 243,571 |
| Aug 26, 2025 | 94.20 | 94.20 | 91.80 | 92.45 | 92.45 | -1.86% | 162,903 |
| Aug 25, 2025 | 95.00 | 95.55 | 94.15 | 94.20 | 94.20 | -1.26% | 276,143 |
| Aug 22, 2025 | 93.90 | 95.65 | 93.65 | 95.40 | 95.40 | 1.71% | 108,380 |
| Aug 21, 2025 | 93.95 | 94.35 | 93.35 | 93.80 | 93.80 | -0.16% | 71,134 |
| Aug 20, 2025 | 93.45 | 94.35 | 93.00 | 93.95 | 93.95 | 0.32% | 85,622 |
| Aug 19, 2025 | 92.80 | 93.70 | 92.70 | 93.65 | 93.65 | 0.92% | 121,530 |
| Aug 18, 2025 | 92.40 | 93.15 | 92.00 | 92.80 | 92.80 | 0.38% | 85,651 |
| Aug 15, 2025 | 92.40 | 92.80 | 91.70 | 92.45 | 92.45 | 0.54% | 81,388 |
| Aug 14, 2025 | 92.50 | 92.70 | 91.60 | 91.95 | 91.95 | -0.86% | 144,385 |
| Aug 13, 2025 | 93.10 | 93.75 | 92.45 | 92.75 | 92.75 | -0.38% | 290,420 |
| Aug 12, 2025 | 92.90 | 93.55 | 92.65 | 93.10 | 93.10 | 0.27% | 353,322 |
| Aug 11, 2025 | 93.65 | 94.05 | 92.60 | 92.85 | 92.85 | -0.85% | 456,093 |
| Aug 8, 2025 | 93.10 | 94.00 | 92.75 | 93.65 | 93.65 | 0.32% | 208,313 |
| Aug 7, 2025 | 90.80 | 93.45 | 90.80 | 93.35 | 93.35 | 2.70% | 202,041 |
| Aug 6, 2025 | 91.60 | 92.40 | 90.75 | 90.90 | 90.90 | -0.38% | 379,835 |
| Aug 5, 2025 | 90.75 | 91.85 | 90.75 | 91.25 | 91.25 | 0.55% | 117,711 |
| Aug 4, 2025 | 91.05 | 91.55 | 89.55 | 90.75 | 90.75 | -0.33% | 98,434 |
| Aug 1, 2025 | 91.55 | 91.80 | 90.40 | 91.05 | 91.05 | -0.92% | 110,108 |
| Jul 31, 2025 | 92.50 | 93.35 | 91.65 | 91.90 | 91.90 | -0.76% | 230,443 |
| Jul 30, 2025 | 93.00 | 93.50 | 92.20 | 92.60 | 92.60 | 0.49% | 142,058 |
| Jul 29, 2025 | 91.70 | 92.80 | 87.55 | 92.15 | 92.15 | 0.49% | 89,649 |
| Jul 28, 2025 | 91.70 | 92.65 | 91.05 | 91.70 | 91.70 | - | 110,414 |
| Jul 25, 2025 | 91.50 | 91.70 | 90.80 | 91.70 | 91.70 | 0.77% | 107,799 |
| Jul 24, 2025 | 90.60 | 91.65 | 90.60 | 91.00 | 91.00 | 0.72% | 164,639 |
| Jul 23, 2025 | 89.55 | 90.90 | 89.55 | 90.35 | 90.35 | 0.95% | 123,702 |
| Jul 22, 2025 | 90.10 | 90.30 | 88.80 | 89.50 | 89.50 | -0.67% | 184,458 |
| Jul 21, 2025 | 90.15 | 91.00 | 89.80 | 90.10 | 90.10 | -0.39% | 56,090 |