Skip to main content
Kinda Brave Entertainment Group Ab (Publ) (STO:BRAVE)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.975
-0.025 (-1.25%)
Apr 29, 2026, 5:29 PM CET

STO:BRAVE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.012.071.871.94--3.25%559,843
Apr 28, 20262.172.171.952.002.00-7.83%286,907
Apr 27, 20262.062.191.962.172.173.83%195,675
Apr 24, 20261.922.201.912.092.096.63%219,153
Apr 23, 20262.112.111.911.961.96-164,314
Apr 22, 20262.002.141.951.961.96-2.00%217,543
Apr 21, 20261.922.161.922.002.000.25%322,045
Apr 20, 20262.002.011.902.002.00-1.24%304,171
Apr 17, 20262.032.201.942.022.02-0.98%29,331
Apr 16, 20262.122.171.972.042.04-4.23%274,977
Apr 15, 20262.002.291.972.132.136.77%468,897
Apr 14, 20261.982.131.902.002.000.76%327,283
Apr 13, 20261.982.031.901.981.980.25%129,166
Apr 10, 20262.132.131.861.981.981.28%379,235
Apr 9, 20261.831.991.751.951.958.03%683,038
Apr 8, 20261.711.841.701.811.818.08%494,770
Apr 7, 20261.651.951.601.671.673.73%743,592
Apr 2, 20261.621.701.561.611.61-3.01%94,428
Apr 1, 20261.711.711.551.661.66-2.64%94,277
Mar 31, 20261.741.741.611.711.713.65%175,884
Mar 30, 20261.641.791.541.651.650.30%195,477
Mar 27, 20261.691.691.591.641.64-46,852
Mar 26, 20261.521.651.441.641.644.46%905,703
Mar 25, 20261.701.701.521.571.571.95%146,085
Mar 24, 20261.551.671.541.541.54-3.75%44,598
Mar 23, 20261.581.661.511.601.601.27%589,339
Mar 20, 20261.521.691.411.581.585.33%732,561
Mar 19, 20261.471.511.421.501.50-3.23%58,075
Mar 18, 20261.421.791.421.551.554.38%16,556
Mar 17, 20261.451.501.451.491.492.41%26,201
Mar 16, 20261.401.541.391.451.454.32%229,240
Mar 13, 20261.551.551.361.391.39-0.71%117,984
Mar 12, 20261.471.631.301.401.40-5.72%284,390
Mar 11, 20261.521.651.491.491.49-1.33%76,935
Mar 10, 20261.651.651.451.511.511.69%41,994
Mar 9, 20261.531.551.421.481.48-3.58%175,187
Mar 6, 20261.791.791.441.541.54-2.85%79,864
Mar 5, 20261.501.601.461.581.586.04%120,276
Mar 4, 20261.411.501.411.491.49-0.67%112,475
Mar 3, 20261.501.501.451.501.50-4.46%44,812
Mar 2, 20261.591.591.511.571.57-3.09%85,582
Feb 27, 20261.641.641.581.621.620.93%68,811
Feb 26, 20261.591.611.551.611.610.94%58,485
Feb 25, 20261.531.631.531.591.59-0.63%204,648
Feb 24, 20261.541.601.501.601.601.59%115,130
Feb 23, 20261.621.621.521.581.58-2.78%174,660
Feb 20, 20261.701.701.551.621.62-3.86%488,060
Feb 19, 20261.801.801.621.691.690.30%73,837
Feb 18, 20261.641.691.641.681.682.44%16,195
Feb 17, 20261.711.751.601.641.64-3.24%129,092
Feb 16, 20261.691.791.631.701.70-3.42%241,976
Feb 13, 20261.631.781.631.761.763.54%98,483
Feb 12, 20261.711.791.651.701.70-1.17%128,332
Feb 11, 20261.681.781.641.721.72-2.56%216,845
Feb 10, 20261.901.901.641.761.76-1.95%167,139
Feb 9, 20261.851.851.701.801.805.59%12,289
Feb 6, 20261.881.881.701.701.70-6.34%120,163
Feb 5, 20261.881.951.671.821.82-2.16%584,548
Feb 4, 20261.641.891.601.861.8615.94%1,541,023
Feb 3, 20261.681.761.601.601.60-6.71%401,176
Feb 2, 20261.681.781.661.721.72-1.72%49,515
Jan 30, 20261.721.781.671.751.754.49%39,861
Jan 29, 20261.761.761.661.671.67-5.11%98,829
Jan 28, 20261.731.861.731.761.761.73%57,997
Jan 27, 20261.811.851.601.731.73-2.81%745,520
Jan 26, 20261.921.921.781.781.78-7.29%244,195
Jan 23, 20261.921.961.731.921.92-1.54%300,597
Jan 22, 20261.961.961.861.951.95-0.51%308,428
Jan 21, 20261.852.101.811.961.965.95%439,049
Jan 20, 20261.972.111.801.851.85-1.60%318,137
Jan 19, 20261.912.021.831.881.887.43%717,885
Jan 16, 20261.751.781.751.751.75-6,206
Jan 15, 20261.841.841.741.751.75-0.85%43,382
Jan 14, 20261.791.791.741.771.77-2.22%18,171
Jan 13, 20261.751.811.721.811.81-94,044
Jan 12, 20261.831.901.751.811.81-1.37%49,908
Jan 9, 20261.761.841.751.831.832.23%78,150
Jan 8, 20261.731.831.701.791.79-0.56%291,107
Jan 7, 20261.811.941.751.801.801.12%110,796
Jan 5, 20261.771.831.771.781.78-7.29%38,178
Jan 2, 20261.861.961.851.921.92-2.78%93,335
Dec 30, 20251.862.101.861.981.986.47%210,396
Dec 29, 20251.812.121.811.861.86-7.71%86,100
Dec 23, 20251.852.021.712.012.018.65%66,794
Dec 22, 20251.751.851.641.851.857.87%204,407
Dec 19, 20251.741.871.701.721.720.88%46,411
Dec 18, 20251.761.921.701.701.70-5.29%91,250
Dec 17, 20252.052.051.761.801.80-3.23%42,317
Dec 16, 20251.831.911.801.861.86-3.64%92,588
Dec 15, 20251.812.091.811.931.93-2.53%50,149
Dec 12, 20251.791.981.751.981.9810.64%105,291
Dec 11, 20251.821.891.791.791.79-0.83%31,250
Dec 10, 20251.801.821.791.801.80-0.28%41,660
Dec 9, 20251.821.961.781.811.81-2.96%112,001
Dec 8, 20251.881.911.861.861.86-2.87%71,187
Dec 5, 20251.801.921.801.921.922.13%162,824
Dec 4, 20251.771.881.761.881.883.02%355,713
Dec 3, 20251.851.861.771.821.82-0.27%116,373
Dec 2, 20251.821.861.791.831.83-60,506
Dec 1, 20251.851.921.761.831.83-5.93%186,218