Stockholm - Delayed Quote
SEK
Bravida Holding AB (publ) (BRAV.ST)
155.00
+1.90
(+1.24%)
At close: October 30 at 12:59:59 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
152.30
155.20
151.90
155.00
155.00
270,344
Oct 29, 2026
152.30
154.00
151.50
153.10
153.10
416,893
Oct 28, 2026
156.60
156.90
152.60
153.30
153.30
398,677
Oct 27, 2026
154.30
157.70
153.80
157.00
157.00
622,344
Oct 26, 2026
147.30
155.30
147.00
155.30
155.30
915,303
Oct 23, 2026
150.00
150.00
143.90
147.00
147.00
984,792
Oct 22, 2026
144.30
144.30
141.80
142.20
142.20
766,161
Oct 21, 2026
142.20
144.40
141.20
144.40
144.40
260,281
Oct 20, 2026
144.20
145.80
138.00
141.70
141.70
2,147,095
Oct 19, 2026
148.50
148.80
147.30
148.70
148.70
2,065,136
Oct 16, 2026
147.20
150.00
146.30
149.00
149.00
669,866
Oct 15, 2026
147.60
148.00
144.70
147.00
147.00
642,869
Oct 14, 2026
148.70
149.70
147.60
148.50
148.50
347,933
Oct 13, 2026
146.30
150.70
146.00
149.20
149.20
656,387
Oct 12, 2026
145.70
146.60
144.30
145.50
145.50
817,222
Oct 9, 2026
147.30
147.30
144.80
145.70
145.70
546,004
Oct 8, 2026
147.00
147.10
143.50
145.70
145.70
688,912
Oct 7, 2026
150.40
151.00
147.10
147.10
147.10
820,075
Oct 6, 2026
151.10
152.80
149.50
150.90
150.90
255,824
Oct 5, 2026
149.60
151.90
149.20
150.90
150.90
501,315
Oct 2, 2026
151.00
152.40
149.70
150.10
150.10
211,308
Oct 1, 2026
150.20
151.90
148.60
150.60
150.60
559,587
Sep 30, 2026
150.80
152.70
150.50
151.00
151.00
330,348
Sep 29, 2026
148.90
150.50
148.30
150.00
150.00
355,574
Sep 28, 2026
146.40
148.80
144.70
148.00
148.00
462,511
Sep 25, 2026
144.60
147.60
144.30
145.90
145.90
906,659
Sep 24, 2026
145.00
146.30
143.90
144.70
144.70
495,357
Sep 23, 2026
145.00
145.50
143.70
145.50
145.50
791,523
Sep 22, 2026
144.00
145.20
142.80
145.20
145.20
257,362
Sep 21, 2026
143.10
143.90
142.30
143.40
143.40
273,607
Sep 18, 2026
142.90
143.90
141.60
143.10
143.10
687,481
Sep 17, 2026
141.10
143.70
140.60
142.90
142.90
253,733
Sep 16, 2026
140.30
141.90
140.10
141.70
141.70
224,812
Sep 15, 2026
139.20
140.50
137.90
140.40
140.40
261,470
Sep 14, 2026
143.90
144.70
137.90
138.80
138.80
634,232
Sep 11, 2026
142.50
145.60
141.60
144.60
144.60
272,199
Sep 10, 2026
143.10
144.10
141.70
142.50
142.50
194,464
Sep 9, 2026
143.00
146.20
142.90
143.60
143.60
791,858
Sep 8, 2026
141.90
142.90
139.90
140.10
140.10
157,789
Sep 7, 2026
140.40
143.70
139.40
142.40
142.40
602,514
Sep 4, 2026
138.80
140.40
138.40
140.00
140.00
322,643
Sep 3, 2026
139.00
140.60
138.50
139.50
139.50
271,655
Sep 2, 2026
138.00
140.50
138.00
138.50
138.50
678,159
Sep 1, 2026
139.90
140.60
138.50
138.50
138.50
591,200
Aug 31, 2026
139.40
140.00
138.80
139.70
139.70
1,103,056
Aug 28, 2026
136.90
139.90
136.90
139.50
139.50
537,962
Aug 27, 2026
136.80
137.20
135.00
136.40
136.40
227,969
Aug 26, 2026
136.10
137.70
135.10
136.70
136.70
506,607
Aug 25, 2026
134.50
136.30
133.50
134.90
134.90
278,980
Aug 24, 2026
136.00
136.40
133.20
134.10
134.10
246,945
Aug 21, 2026
132.70
136.20
132.30
135.30
135.30
172,057
Aug 20, 2026
131.40
132.90
131.40
132.40
132.40
170,668
Aug 19, 2026
131.90
133.10
131.70
132.60
132.60
194,665
Aug 18, 2026
131.20
133.60
130.70
131.90
131.90
343,031
Aug 17, 2026
132.30
132.70
131.30
131.80
131.80
267,796
Aug 14, 2026
131.50
132.30
130.80
132.30
132.30
249,338
Aug 13, 2026
130.60
131.90
130.00
131.30
131.30
96,605
Aug 12, 2026
129.50
130.80
129.30
130.00
130.00
168,030
Aug 11, 2026
128.60
129.70
127.30
129.50
129.50
315,448
Aug 10, 2026
130.90
131.10
128.20
128.30
128.30
169,035
Aug 7, 2026
132.60
132.60
130.00
130.00
130.00
162,291
Aug 6, 2026
132.00
133.10
130.50
132.30
132.30
240,265
Aug 5, 2026
132.50
133.80
131.50
131.70
131.70
195,161
Aug 4, 2026
130.30
133.30
130.10
132.50
132.50
171,248
Aug 3, 2026
131.40
132.70
129.40
130.30
130.30
319,587
Jul 31, 2026
132.00
133.00
131.00
131.40
131.40
328,012
Jul 30, 2026
130.40
131.40
128.70
130.70
130.70
641,749
Jul 29, 2026
139.00
139.30
129.50
130.00
130.00
675,242
Jul 28, 2026
140.40
140.70
139.10
139.60
139.60
332,627
Jul 27, 2026
139.70
141.00
139.20
140.40
140.40
202,740
Jul 24, 2026
138.70
139.00
136.70
138.80
138.80
245,643
Jul 23, 2026
138.80
139.30
138.00
138.20
138.20
276,091
Jul 22, 2026
136.50
139.20
135.20
138.60
138.60
287,857
Jul 21, 2026
135.80
137.20
135.00
136.00
136.00
263,454
Jul 20, 2026
135.90
137.10
134.70
137.10
137.10
384,140
Jul 17, 2026
136.70
137.00
135.40
135.40
135.40
291,705
Jul 16, 2026
135.80
137.20
134.10
137.20
137.20
379,402
Jul 15, 2026
133.30
135.80
131.50
135.80
135.80
640,677
Jul 14, 2026
135.50
136.10
133.00
133.20
133.20
577,945
Jul 13, 2026
128.00
135.80
125.10
135.20
135.20
1,047,125
Jul 10, 2026
124.90
131.40
124.80
130.40
130.40
936,969
Jul 9, 2026
124.00
125.30
123.10
124.50
124.50
243,095
Jul 8, 2026
125.10
125.40
123.00
124.10
124.10
322,407
Jul 7, 2026
127.40
127.80
125.10
125.10
125.10
287,254
Jul 6, 2026
127.50
128.30
126.80
127.30
127.30
310,468
Jul 3, 2026
124.20
127.70
124.20
127.50
127.50
197,136
Jul 2, 2026
125.20
125.60
124.00
124.20
124.20
400,804
Jul 1, 2026
124.30
125.80
122.70
125.20
125.20
467,389
Jun 30, 2026
125.80
125.80
122.70
123.60
123.60
553,110
Jun 29, 2026
127.90
128.70
126.30
126.90
126.90
552,682
Jun 26, 2026
129.40
129.50
127.60
129.10
129.10
638,317
Jun 25, 2026
127.40
130.00
127.20
129.80
129.80
372,044
Jun 24, 2026
125.50
127.60
125.10
127.40
127.40
582,961
Jun 23, 2026
124.50
125.50
124.00
125.50
125.50
918,926
Jun 22, 2026
124.00
125.50
123.20
125.50
125.50
409,683
Jun 18, 2026
122.90
125.10
122.20
124.90
124.90
1,253,908
Jun 17, 2026
123.10
123.40
122.30
122.90
122.90
274,990
Jun 16, 2026
125.00
125.50
122.90
123.20
123.20
563,509
Jun 15, 2026
125.10
126.30
124.30
125.00
125.00
908,137
Jun 12, 2026
122.40
124.80
122.40
124.70
124.70
353,047
Jun 11, 2026
120.00
121.40
118.80
121.30
121.30
1,088,819
Jun 10, 2026
117.50
120.50
117.40
119.10
119.10
274,782
Jun 9, 2026
115.10
118.70
114.70
117.50
117.50
1,154,791
Jun 8, 2026
115.10
117.20
112.90
115.10
115.10
1,338,385
Jun 5, 2026
110.50
112.90
110.30
110.90
110.90
964,559
Jun 4, 2026
109.70
111.70
109.40
110.50
110.50
866,463
Jun 3, 2026
112.30
112.30
109.90
110.70
110.70
221,101
Jun 2, 2026
113.30
113.30
111.80
112.30
112.30
279,922
Jun 1, 2026
113.10
113.30
110.80
111.90
111.90
880,802
May 29, 2026
112.30
113.70
110.70
113.70
113.70
5,341,728
May 28, 2026
112.60
113.30
111.50
112.30
112.30
427,320
May 27, 2026
112.90
113.70
111.60
112.50
112.50
550,409
May 26, 2026
111.60
113.10
111.60
112.90
112.90
566,540
May 25, 2026
113.00
114.10
111.40
111.50
111.50
215,370
May 22, 2026
112.80
113.70
112.00
112.00
112.00
318,774
May 21, 2026
112.60
114.20
112.40
112.70
112.70
387,724
May 20, 2026
111.00
114.10
110.80
112.60
112.60
589,168
May 19, 2026
111.30
112.90
110.80
111.60
111.60
400,306
May 18, 2026
111.60
111.90
110.00
111.40
111.40
429,650
May 15, 2026
112.20
112.40
110.60
112.00
112.00
237,984
May 13, 2026
110.60
111.10
109.90
110.90
110.90
669,849
May 12, 2026
111.70
111.70
109.00
110.00
110.00
483,871
May 11, 2026
111.00
111.80
110.10
111.50
111.50
535,846
May 8, 2026
110.00
110.80
109.70
110.70
110.70
643,438
May 7, 2026
112.00
112.00
109.90
109.90
109.90
1,083,515
May 6, 2026
108.90
112.50
106.90
112.00
112.00
937,766
May 5, 2026
103.00
109.00
101.20
109.00
109.00
1,117,215
May 4, 2026
96.60
97.15
93.45
94.10
94.10
408,616
Apr 30, 2026
94.00
95.40
93.30
95.40
95.40
852,382
Apr 29, 2026
3.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
95.00
95.00
92.35
93.80
93.80
1,041,617
Apr 28, 2026
98.20
98.40
96.30
96.50
92.70
313,121
Apr 27, 2026
98.15
99.45
97.80
97.90
94.04
243,870
Apr 24, 2026
98.70
100.00
98.05
98.05
94.19
270,877
Apr 23, 2026
100.00
100.00
98.20
98.75
94.86
314,065
Apr 22, 2026
101.60
101.60
99.30
100.00
96.06
366,330
Apr 21, 2026
102.60
102.70
101.10
101.20
97.21
138,027
Apr 20, 2026
103.70
103.80
101.90
102.20
98.18
225,099
Apr 17, 2026
104.80
105.00
104.20
104.40
100.29
367,846
Apr 16, 2026
104.90
105.70
104.40
104.50
100.38
195,920
Apr 15, 2026
104.80
105.30
104.10
104.30
100.19
393,783
Apr 14, 2026
104.50
105.50
103.80
104.70
100.58
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
313,678
Apr 9, 2026
104.30
104.70
103.80
104.70
100.58
197,380
Apr 8, 2026
104.10
104.70
102.80
104.50
100.38
310,828
Apr 7, 2026
101.00
102.40
99.75
100.10
96.16
302,558
Apr 2, 2026
101.30
101.30
100.00
100.40
96.45
95,959
Apr 1, 2026
99.80
101.80
99.50
101.80
97.79
942,646
Mar 31, 2026
98.55
99.65
98.20
98.40
94.53
398,467
Mar 30, 2026
96.90
98.75
95.85
98.50
94.62
278,304
Mar 27, 2026
98.00
98.00
96.40
96.90
93.08
187,894
Mar 26, 2026
97.00
98.25
96.40
98.00
94.14
195,964
Mar 25, 2026
97.70
97.85
96.75
97.25
93.42
209,712
Mar 24, 2026
96.95
97.30
96.10
96.70
92.89
239,118
Mar 23, 2026
95.25
98.50
93.95
96.55
92.75
301,549
Mar 20, 2026
100.00
100.40
96.50
96.95
93.13
335,053
Mar 19, 2026
100.80
100.90
98.95
99.00
95.10
316,398
Mar 18, 2026
102.20
103.10
101.60
102.10
98.08
170,459
Mar 17, 2026
102.00
102.70
101.50
102.00
97.98
141,764
Mar 16, 2026
103.20
103.20
101.40
102.40
98.37
319,615
Mar 13, 2026
103.20
105.10
103.00
103.20
99.14
300,819
Mar 12, 2026
104.20
104.80
103.60
104.20
100.10
321,507
Mar 11, 2026
102.70
104.90
101.90
104.40
100.29
1,574,269
Mar 10, 2026
101.30
103.40
101.00
102.70
98.66
1,250,842
Mar 9, 2026
98.80
101.30
98.35
100.00
96.06
386,486
Mar 6, 2026
103.90
103.90
101.90
102.20
98.18
342,796
Mar 5, 2026
102.30
104.00
101.40
102.70
98.66
1,062,688
Mar 4, 2026
100.00
102.80
99.90
102.00
97.98
1,028,680
Mar 3, 2026
102.00
102.00
99.25
99.90
95.97
1,476,566
Mar 2, 2026
103.70
104.90
102.50
102.80
98.75
586,842
Feb 27, 2026
107.00
107.30
104.70
105.20
101.06
675,445
Feb 26, 2026
107.00
107.60
106.20
107.00
102.79
428,891
Feb 25, 2026
108.00
108.60
106.60
107.10
102.88
517,184
Feb 24, 2026
105.90
108.90
104.80
108.20
103.94
555,117
Feb 23, 2026
105.20
106.40
104.80
105.90
101.73
615,715
Feb 20, 2026
104.50
105.80
104.00
105.20
101.06
484,460
Feb 19, 2026
102.30
105.00
100.30
105.00
100.87
723,788
Feb 18, 2026
99.05
104.00
99.00
103.30
99.23
1,749,793
Feb 17, 2026
94.00
95.00
91.40
93.65
89.96
603,014
Feb 16, 2026
94.55
94.85
93.45
94.00
90.30
345,714
Feb 13, 2026
93.15
95.15
92.25
94.55
90.83
280,816
Feb 12, 2026
91.50
93.95
91.05
93.20
89.53
627,089
Feb 11, 2026
93.05
93.05
90.90
91.00
87.42
277,727
Feb 10, 2026
93.35
93.55
92.80
93.15
89.48
345,615
Feb 9, 2026
92.80
93.40
92.40
93.10
89.43
273,155
Feb 6, 2026
91.30
92.30
90.50
92.30
88.67
363,563
Feb 5, 2026
90.95
91.50
90.50
91.20
87.61
1,087,112
Feb 4, 2026
88.05
91.45
88.05
90.95
87.37
539,968
Feb 3, 2026
88.60
89.10
87.95
88.30
84.82
270,623
Feb 2, 2026
87.95
88.90
87.20
88.15
84.68
672,291
Jan 30, 2026
89.35
89.40
87.45
87.95
84.49
471,058
Jan 29, 2026
90.50
90.50
89.20
89.35
85.83
272,117
Jan 28, 2026
89.80
91.00
89.40
90.25
86.70
392,051
Jan 27, 2026
91.25
91.40
89.55
89.55
86.02
236,924
Jan 26, 2026
94.30
94.45
90.55
90.80
87.22
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
484,805
Jan 21, 2026
89.50
89.50
88.10
89.15
85.64
272,667
Jan 20, 2026
89.35
89.55
88.05
89.50
85.98
306,558
Jan 19, 2026
90.70
91.25
89.00
89.20
85.69
655,108
Jan 16, 2026
91.00
91.00
90.15
90.25
86.70
424,116
Jan 15, 2026
89.00
90.70
88.75
90.45
86.89
210,195
Jan 14, 2026
88.05
89.00
88.05
89.00
85.50
433,068
Jan 13, 2026
89.50
89.80
87.95
88.80
85.30
220,762
Jan 12, 2026
90.60
90.65
88.70
89.50
85.98
309,189
Jan 9, 2026
90.50
90.90
89.75
90.90
87.32
346,765
Jan 8, 2026
91.00
91.10
90.15
90.55
86.98
200,926
Jan 7, 2026
89.00
91.60
89.00
91.60
87.99
539,665
Jan 5, 2026
88.40
89.00
88.15
89.00
85.50
150,469
Jan 2, 2026
89.75
89.90
87.85
88.40
84.92
217,588
Dec 30, 2025
89.70
90.05
89.30
89.75
86.22
319,109
Dec 29, 2025
88.90
90.00
88.55
89.85
86.31
239,005
Dec 23, 2025
88.05
89.25
88.05
88.95
85.45
538,722
Dec 22, 2025
87.45
88.20
86.90
88.10
84.63
209,650
Dec 19, 2025
87.75
87.90
86.90
87.45
84.01
740,550
Dec 18, 2025
87.00
88.25
86.90
87.75
84.29
252,899
Dec 17, 2025
88.00
89.05
87.10
87.20
83.77
439,118
Dec 16, 2025
86.15
87.55
86.15
86.85
83.43
605,880
Dec 15, 2025
86.05
87.25
85.90
86.65
83.24
242,743
Dec 12, 2025
86.50
87.60
86.05
86.05
82.66
365,651
Dec 11, 2025
86.00
86.40
85.55
86.35
82.95
1,306,599
Dec 10, 2025
86.00
86.35
84.95
85.95
82.57
471,130
Dec 9, 2025
84.90
85.35
84.15
84.75
81.41
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
607,767
Dec 4, 2025
81.00
83.00
80.95
83.00
79.73
450,087
Dec 3, 2025
80.20
81.15
79.90
80.85
77.67
430,124
Dec 2, 2025
81.85
81.85
79.55
80.05
76.90
792,787
Dec 1, 2025
80.85
82.20
80.75
82.15
78.92
414,624
Nov 28, 2025
80.90
81.55
80.05
80.05
76.90
4,278,098
Nov 27, 2025
81.10
81.95
80.55
80.90
77.71
740,549
Nov 26, 2025
80.90
81.05
79.30
79.30
76.18
557,764
Nov 25, 2025
80.50
81.00
79.65
80.35
77.19
368,356
Nov 24, 2025
80.00
80.75
79.80
80.45
77.28
351,498
Nov 21, 2025
79.05
80.10
78.65
80.00
76.85
191,612
Nov 20, 2025
79.75
80.50
79.45
79.75
76.61
271,853
Nov 19, 2025
78.80
79.65
78.80
79.50
76.37
148,665
Nov 18, 2025
79.90
79.90
78.65
78.90
75.79
221,495
Nov 17, 2025
80.20
80.90
79.90
80.00
76.85
224,073
Nov 14, 2025
80.65
80.65
79.50
80.20
77.04
329,147
Nov 13, 2025
80.80
81.35
80.25
80.70
77.52
188,957
Nov 12, 2025
80.60
80.75
80.10
80.60
77.43
348,981
Nov 11, 2025
80.00
80.70
80.00
80.20
77.04
224,457
Nov 10, 2025
79.75
80.30
79.50
80.00
76.85
277,422
Nov 7, 2025
79.00
79.75
78.65
79.45
76.32
190,262
Nov 6, 2025
79.25
79.70
78.60
78.60
75.50
494,391
Nov 5, 2025
78.80
80.00
78.25
79.25
76.13
1,101,108
Nov 4, 2025
79.40
79.85
78.85
78.90
75.79
544,618
Nov 3, 2025
80.85
81.75
79.70
79.70
76.56
896,524
Oct 31, 2025
81.85
82.20
80.55
80.60
77.43
325,046
Oct 30, 2025
81.90
82.30
81.50
81.70
78.48
585,452
