Bravida Holding AB (publ) (STO:BRAV)
Sweden
· Delayed Price · Currency is SEK 96.50
-1.40 (-1.43%)
Apr 28, 2026, 5:29 PM CET
Bravida Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 98.20 | 98.40 | 96.30 | 96.50 | 92.70 | -1.43% | 296,284 |
| Apr 27, 2026 | 98.15 | 99.45 | 97.80 | 97.90 | 94.04 | -0.15% | 243,870 |
| Apr 24, 2026 | 98.70 | 100.00 | 98.05 | 98.05 | 94.19 | -0.71% | 270,882 |
| Apr 23, 2026 | 100.00 | 100.00 | 98.20 | 98.75 | 94.86 | -1.25% | 314,365 |
| Apr 22, 2026 | 101.60 | 101.60 | 99.30 | 100.00 | 96.06 | -1.19% | 368,377 |
| Apr 21, 2026 | 102.60 | 102.70 | 101.10 | 101.20 | 97.21 | -0.98% | 138,027 |
| Apr 20, 2026 | 103.70 | 103.80 | 101.90 | 102.20 | 98.18 | -2.11% | 225,135 |
| Apr 17, 2026 | 104.80 | 105.00 | 104.20 | 104.40 | 100.29 | -0.10% | 367,846 |
| Apr 16, 2026 | 104.90 | 105.70 | 104.40 | 104.50 | 100.38 | 0.19% | 195,920 |
| Apr 15, 2026 | 104.80 | 105.30 | 104.10 | 104.30 | 100.19 | -0.38% | 393,783 |
| Apr 14, 2026 | 104.50 | 105.50 | 103.80 | 104.70 | 100.58 | 0.29% | 250,672 |
| Apr 13, 2026 | 104.50 | 106.10 | 104.00 | 104.40 | 100.29 | - | 214,450 |
| Apr 10, 2026 | 104.00 | 105.40 | 102.10 | 104.40 | 100.29 | -0.29% | 313,678 |
| Apr 9, 2026 | 104.30 | 104.70 | 103.80 | 104.70 | 100.58 | 0.19% | 197,380 |
| Apr 8, 2026 | 104.10 | 104.70 | 102.80 | 104.50 | 100.38 | 4.40% | 310,828 |
| Apr 7, 2026 | 101.00 | 102.40 | 99.75 | 100.10 | 96.16 | -0.30% | 310,465 |
| Apr 2, 2026 | 101.30 | 101.30 | 100.00 | 100.40 | 96.45 | -1.38% | 95,959 |
| Apr 1, 2026 | 99.80 | 101.80 | 99.50 | 101.80 | 97.79 | 3.46% | 943,146 |
| Mar 31, 2026 | 98.55 | 99.65 | 98.20 | 98.40 | 94.53 | -0.10% | 398,649 |
| Mar 30, 2026 | 96.90 | 98.75 | 95.85 | 98.50 | 94.62 | 1.65% | 278,905 |
| Mar 27, 2026 | 98.00 | 98.00 | 96.40 | 96.90 | 93.08 | -1.12% | 187,894 |
| Mar 26, 2026 | 97.00 | 98.25 | 96.40 | 98.00 | 94.14 | 0.77% | 196,001 |
| Mar 25, 2026 | 97.70 | 97.85 | 96.75 | 97.25 | 93.42 | 0.57% | 209,988 |
| Mar 24, 2026 | 96.95 | 97.30 | 96.10 | 96.70 | 92.89 | 0.16% | 239,256 |
| Mar 23, 2026 | 95.25 | 98.50 | 93.95 | 96.55 | 92.75 | -0.41% | 303,025 |
| Mar 20, 2026 | 100.00 | 100.40 | 96.50 | 96.95 | 93.13 | -2.07% | 335,456 |
| Mar 19, 2026 | 100.80 | 100.90 | 98.95 | 99.00 | 95.10 | -3.04% | 317,335 |
| Mar 18, 2026 | 102.20 | 103.10 | 101.60 | 102.10 | 98.08 | 0.10% | 170,459 |
| Mar 17, 2026 | 102.00 | 102.70 | 101.50 | 102.00 | 97.98 | -0.39% | 141,764 |
| Mar 16, 2026 | 103.20 | 103.20 | 101.40 | 102.40 | 98.37 | -0.78% | 319,615 |
| Mar 13, 2026 | 103.20 | 105.10 | 103.00 | 103.20 | 99.14 | -0.96% | 300,819 |
| Mar 12, 2026 | 104.20 | 104.80 | 103.60 | 104.20 | 100.10 | -0.19% | 323,926 |
| Mar 11, 2026 | 102.70 | 104.90 | 101.90 | 104.40 | 100.29 | 1.66% | 1,576,387 |
| Mar 10, 2026 | 101.30 | 103.40 | 101.00 | 102.70 | 98.66 | 2.70% | 1,250,842 |
| Mar 9, 2026 | 98.80 | 101.30 | 98.35 | 100.00 | 96.06 | -2.15% | 389,292 |
| Mar 6, 2026 | 103.90 | 103.90 | 101.90 | 102.20 | 98.18 | -0.49% | 349,631 |
| Mar 5, 2026 | 102.30 | 104.00 | 101.40 | 102.70 | 98.66 | 0.69% | 1,062,785 |
| Mar 4, 2026 | 100.00 | 102.80 | 99.90 | 102.00 | 97.98 | 2.10% | 1,031,629 |
| Mar 3, 2026 | 102.00 | 102.00 | 99.25 | 99.90 | 95.97 | -2.73% | 1,479,067 |
| Mar 2, 2026 | 103.70 | 104.90 | 102.50 | 102.70 | 98.66 | -2.38% | 588,901 |
| Feb 27, 2026 | 107.00 | 107.30 | 104.70 | 105.20 | 101.06 | -1.68% | 678,697 |
| Feb 26, 2026 | 107.00 | 107.60 | 106.20 | 107.00 | 102.79 | -0.09% | 429,437 |
| Feb 25, 2026 | 108.00 | 108.60 | 106.60 | 107.10 | 102.88 | -1.02% | 467,184 |
| Feb 24, 2026 | 105.90 | 108.90 | 104.80 | 108.20 | 103.94 | 2.17% | 555,367 |
| Feb 23, 2026 | 105.20 | 106.40 | 104.80 | 105.90 | 101.73 | 0.67% | 617,461 |
| Feb 20, 2026 | 104.50 | 105.80 | 104.00 | 105.20 | 101.06 | 0.19% | 484,460 |
| Feb 19, 2026 | 102.30 | 105.00 | 100.30 | 105.00 | 100.87 | 1.65% | 723,788 |
| Feb 18, 2026 | 99.05 | 104.00 | 99.00 | 103.30 | 99.23 | 10.30% | 1,752,809 |
| Feb 17, 2026 | 94.00 | 95.00 | 91.40 | 93.65 | 89.96 | -0.37% | 603,014 |
| Feb 16, 2026 | 94.55 | 94.85 | 93.45 | 94.00 | 90.30 | -0.58% | 345,714 |
| Feb 13, 2026 | 93.15 | 95.15 | 92.25 | 94.55 | 90.83 | 1.45% | 283,443 |
| Feb 12, 2026 | 91.50 | 93.95 | 91.05 | 93.20 | 89.53 | 2.42% | 627,089 |
| Feb 11, 2026 | 93.05 | 93.05 | 90.90 | 91.00 | 87.42 | -2.31% | 278,124 |
| Feb 10, 2026 | 93.35 | 93.55 | 92.80 | 93.15 | 89.48 | 0.05% | 345,615 |
| Feb 9, 2026 | 92.80 | 93.40 | 92.40 | 93.10 | 89.43 | 0.87% | 273,517 |
| Feb 6, 2026 | 91.30 | 92.30 | 90.50 | 92.30 | 88.67 | 1.21% | 363,563 |
| Feb 5, 2026 | 90.95 | 91.50 | 90.50 | 91.20 | 87.61 | 0.27% | 1,089,581 |
| Feb 4, 2026 | 88.05 | 91.45 | 88.05 | 90.95 | 87.37 | 3.00% | 541,393 |
| Feb 3, 2026 | 88.60 | 89.10 | 87.95 | 88.30 | 84.82 | 0.17% | 270,623 |
| Feb 2, 2026 | 87.95 | 88.90 | 87.20 | 88.15 | 84.68 | 0.23% | 672,291 |
| Jan 30, 2026 | 89.35 | 89.40 | 87.45 | 87.95 | 84.49 | -1.57% | 471,058 |
| Jan 29, 2026 | 90.50 | 90.50 | 89.20 | 89.35 | 85.83 | -1.00% | 272,117 |
| Jan 28, 2026 | 89.80 | 91.00 | 89.40 | 90.25 | 86.70 | 0.78% | 392,051 |
| Jan 27, 2026 | 91.25 | 91.40 | 89.55 | 89.55 | 86.02 | -1.38% | 236,924 |
| Jan 26, 2026 | 94.30 | 94.45 | 90.55 | 90.80 | 87.22 | -0.66% | 357,733 |
| Jan 23, 2026 | 91.75 | 91.75 | 90.65 | 91.40 | 87.80 | - | 484,061 |
| Jan 22, 2026 | 89.80 | 91.80 | 89.80 | 91.40 | 87.80 | 2.52% | 484,805 |
| Jan 21, 2026 | 89.50 | 89.50 | 88.10 | 89.15 | 85.64 | -0.39% | 272,667 |
| Jan 20, 2026 | 89.35 | 89.55 | 88.05 | 89.50 | 85.98 | 0.34% | 306,644 |
| Jan 19, 2026 | 90.70 | 91.25 | 89.00 | 89.20 | 85.69 | -1.16% | 655,108 |
| Jan 16, 2026 | 91.00 | 91.00 | 90.15 | 90.25 | 86.70 | -0.22% | 424,116 |
| Jan 15, 2026 | 89.00 | 90.70 | 88.75 | 90.45 | 86.89 | 1.63% | 210,195 |
| Jan 14, 2026 | 88.05 | 89.00 | 88.05 | 89.00 | 85.50 | 0.23% | 433,068 |
| Jan 13, 2026 | 89.50 | 89.80 | 87.95 | 88.80 | 85.30 | -0.78% | 220,762 |
| Jan 12, 2026 | 90.60 | 90.65 | 88.70 | 89.50 | 85.98 | -1.54% | 309,189 |
| Jan 9, 2026 | 90.50 | 90.90 | 89.75 | 90.90 | 87.32 | 0.39% | 346,765 |
| Jan 8, 2026 | 91.00 | 91.10 | 90.15 | 90.55 | 86.98 | -1.15% | 200,926 |
| Jan 7, 2026 | 89.00 | 91.60 | 89.00 | 91.60 | 87.99 | 2.92% | 539,665 |
| Jan 5, 2026 | 88.40 | 89.00 | 88.15 | 89.00 | 85.50 | 0.68% | 150,469 |
| Jan 2, 2026 | 89.75 | 89.90 | 87.85 | 88.40 | 84.92 | -1.50% | 217,588 |
| Dec 30, 2025 | 89.70 | 90.05 | 89.30 | 89.75 | 86.22 | -0.11% | 319,109 |
| Dec 29, 2025 | 88.90 | 90.00 | 88.55 | 89.85 | 86.31 | 1.01% | 239,005 |
| Dec 23, 2025 | 88.05 | 89.25 | 88.05 | 88.95 | 85.45 | 0.96% | 538,722 |
| Dec 22, 2025 | 87.45 | 88.20 | 86.90 | 88.10 | 84.63 | 0.74% | 209,650 |
| Dec 19, 2025 | 87.75 | 87.90 | 86.90 | 87.45 | 84.01 | -0.34% | 740,550 |
| Dec 18, 2025 | 87.00 | 88.25 | 86.90 | 87.75 | 84.29 | 0.63% | 252,899 |
| Dec 17, 2025 | 88.00 | 89.05 | 87.10 | 87.20 | 83.77 | 0.40% | 439,118 |
| Dec 16, 2025 | 86.15 | 87.55 | 86.15 | 86.85 | 83.43 | 0.23% | 605,880 |
| Dec 15, 2025 | 86.05 | 87.25 | 85.90 | 86.65 | 83.24 | 0.70% | 242,743 |
| Dec 12, 2025 | 86.50 | 87.60 | 86.05 | 86.05 | 82.66 | -0.35% | 365,651 |
| Dec 11, 2025 | 86.00 | 86.40 | 85.55 | 86.35 | 82.95 | 0.47% | 1,306,599 |
| Dec 10, 2025 | 86.00 | 86.35 | 84.95 | 85.95 | 82.57 | 1.42% | 471,130 |
| Dec 9, 2025 | 84.90 | 85.35 | 84.15 | 84.75 | 81.41 | 0.36% | 265,746 |
| Dec 8, 2025 | 84.45 | 85.10 | 84.05 | 84.45 | 81.12 | - | 867,934 |
| Dec 5, 2025 | 83.00 | 84.60 | 82.65 | 84.45 | 81.12 | 1.75% | 607,767 |
| Dec 4, 2025 | 81.00 | 83.00 | 80.95 | 83.00 | 79.73 | 2.66% | 450,087 |
| Dec 3, 2025 | 80.20 | 81.15 | 79.90 | 80.85 | 77.67 | 1.00% | 430,124 |
| Dec 2, 2025 | 81.85 | 81.85 | 79.55 | 80.05 | 76.90 | -2.56% | 792,787 |
| Dec 1, 2025 | 80.85 | 82.20 | 80.75 | 82.15 | 78.92 | 2.62% | 414,624 |
| Nov 28, 2025 | 80.90 | 81.55 | 80.05 | 80.05 | 76.90 | -1.05% | 4,278,098 |