Bravida Holding AB BRAV
OMXSTO · Sweden · Industrial Services
SEK 150.60-0.40 (-0.26%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 150.60 | -0.26% | SEK 150.20 | SEK 151.90 | SEK 148.60 | 530.93K |
| 2026-09-30 | SEK 151.00 | +0.67% | SEK 150.80 | SEK 152.70 | SEK 150.50 | 330.35K |
| 2026-09-29 | SEK 150.00 | +1.35% | SEK 148.90 | SEK 150.50 | SEK 148.30 | 355.57K |
| 2026-09-28 | SEK 148.00 | +1.44% | SEK 146.40 | SEK 148.80 | SEK 144.70 | 462.51K |
| 2026-09-25 | SEK 145.90 | +0.83% | SEK 144.60 | SEK 147.60 | SEK 144.30 | 906.66K |
| 2026-09-24 | SEK 144.70 | -0.55% | SEK 145.00 | SEK 146.30 | SEK 143.90 | 495.36K |
| 2026-09-23 | SEK 145.50 | +0.21% | SEK 145.00 | SEK 145.50 | SEK 143.70 | 791.52K |
| 2026-09-22 | SEK 145.20 | +1.26% | SEK 144.00 | SEK 145.20 | SEK 142.80 | 257.36K |
| 2026-09-21 | SEK 143.40 | +0.21% | SEK 143.10 | SEK 143.90 | SEK 142.30 | 273.61K |
| 2026-09-18 | SEK 143.10 | +0.14% | SEK 142.90 | SEK 143.90 | SEK 141.60 | 687.48K |
| 2026-09-17 | SEK 142.90 | +0.85% | SEK 141.10 | SEK 143.70 | SEK 140.60 | 253.73K |
| 2026-09-16 | SEK 141.70 | +0.93% | SEK 140.30 | SEK 141.90 | SEK 140.10 | 224.81K |
| 2026-09-15 | SEK 140.40 | +1.15% | SEK 139.20 | SEK 140.50 | SEK 137.90 | 261.47K |
| 2026-09-14 | SEK 138.80 | -4.01% | SEK 143.90 | SEK 144.70 | SEK 137.90 | 634.23K |
| 2026-09-11 | SEK 144.60 | +1.47% | SEK 142.50 | SEK 145.60 | SEK 141.60 | 272.20K |
| 2026-09-10 | SEK 142.50 | -0.77% | SEK 143.10 | SEK 144.10 | SEK 141.70 | 194.46K |
| 2026-09-09 | SEK 143.60 | +2.50% | SEK 143.00 | SEK 146.20 | SEK 142.90 | 791.86K |
| 2026-09-08 | SEK 140.10 | -1.62% | SEK 141.90 | SEK 142.90 | SEK 139.90 | 157.79K |
| 2026-09-07 | SEK 142.40 | +1.71% | SEK 140.40 | SEK 143.70 | SEK 139.40 | 602.51K |
| 2026-09-04 | SEK 140.00 | +0.36% | SEK 138.80 | SEK 140.40 | SEK 138.40 | 322.64K |
| 2026-09-03 | SEK 139.50 | +0.72% | SEK 139.00 | SEK 140.60 | SEK 138.50 | 271.66K |
| 2026-09-02 | SEK 138.50 | 0.00% | SEK 138.00 | SEK 140.50 | SEK 138.00 | 678.16K |
| 2026-09-01 | SEK 138.50 | -0.86% | SEK 139.90 | SEK 140.60 | SEK 138.50 | 591.20K |
| 2026-08-31 | SEK 139.70 | +0.14% | SEK 139.40 | SEK 140.00 | SEK 138.80 | 1.10M |
| 2026-08-28 | SEK 139.50 | +2.27% | SEK 136.90 | SEK 139.90 | SEK 136.90 | 537.96K |
| 2026-08-27 | SEK 136.40 | -0.22% | SEK 136.80 | SEK 137.20 | SEK 135.00 | 227.97K |
| 2026-08-26 | SEK 136.70 | +1.33% | SEK 136.10 | SEK 137.70 | SEK 135.10 | 506.61K |
| 2026-08-25 | SEK 134.90 | +0.60% | SEK 134.50 | SEK 136.30 | SEK 133.50 | 278.98K |
| 2026-08-24 | SEK 134.10 | -0.89% | SEK 136.00 | SEK 136.40 | SEK 133.20 | 246.95K |
| 2026-08-21 | SEK 135.30 | +2.19% | SEK 132.70 | SEK 136.20 | SEK 132.30 | 172.06K |
| 2026-08-20 | SEK 132.40 | -0.15% | SEK 131.40 | SEK 132.90 | SEK 131.40 | 170.67K |
| 2026-08-19 | SEK 132.60 | +0.53% | SEK 131.90 | SEK 133.10 | SEK 131.70 | 194.67K |
| 2026-08-18 | SEK 131.90 | +0.08% | SEK 131.20 | SEK 133.60 | SEK 130.70 | 343.03K |
| 2026-08-17 | SEK 131.80 | -0.38% | SEK 132.30 | SEK 132.70 | SEK 131.30 | 267.80K |
| 2026-08-14 | SEK 132.30 | +0.76% | SEK 131.50 | SEK 132.30 | SEK 130.80 | 249.34K |
| 2026-08-13 | SEK 131.30 | +1.00% | SEK 130.60 | SEK 131.90 | SEK 130.00 | 96.61K |
| 2026-08-12 | SEK 130.00 | +0.39% | SEK 129.50 | SEK 130.80 | SEK 129.30 | 168.03K |
| 2026-08-11 | SEK 129.50 | +0.94% | SEK 128.60 | SEK 129.70 | SEK 127.30 | 315.45K |
| 2026-08-10 | SEK 128.30 | -1.31% | SEK 130.90 | SEK 131.10 | SEK 128.20 | 169.04K |
| 2026-08-07 | SEK 130.00 | -1.74% | SEK 132.60 | SEK 132.60 | SEK 130.00 | 162.29K |
| 2026-08-06 | SEK 132.30 | +0.46% | SEK 132.00 | SEK 133.10 | SEK 130.50 | 240.27K |
| 2026-08-05 | SEK 131.70 | -0.60% | SEK 132.50 | SEK 133.80 | SEK 131.50 | 195.16K |
| 2026-08-04 | SEK 132.50 | +1.69% | SEK 130.30 | SEK 133.30 | SEK 130.10 | 171.25K |
| 2026-08-03 | SEK 130.30 | -0.84% | SEK 131.40 | SEK 132.70 | SEK 129.40 | 319.59K |
| 2026-07-31 | SEK 131.40 | +0.54% | SEK 132.00 | SEK 133.00 | SEK 131.00 | 328.01K |
| 2026-07-30 | SEK 130.70 | +0.54% | SEK 130.40 | SEK 131.40 | SEK 128.70 | 641.75K |
| 2026-07-29 | SEK 130.00 | -6.88% | SEK 139.00 | SEK 139.30 | SEK 129.50 | 675.24K |
| 2026-07-28 | SEK 139.60 | -0.57% | SEK 140.40 | SEK 140.70 | SEK 139.10 | 332.63K |
| 2026-07-27 | SEK 140.40 | +1.15% | SEK 139.70 | SEK 141.00 | SEK 139.20 | 202.74K |
| 2026-07-24 | SEK 138.80 | +0.43% | SEK 138.70 | SEK 139.00 | SEK 136.70 | 245.64K |
| 2026-07-23 | SEK 138.20 | -0.29% | SEK 138.80 | SEK 139.30 | SEK 138.00 | 276.09K |
| 2026-07-22 | SEK 138.60 | +1.91% | SEK 136.50 | SEK 139.20 | SEK 135.20 | 287.86K |
| 2026-07-21 | SEK 136.00 | -0.80% | SEK 135.80 | SEK 137.20 | SEK 135.00 | 263.45K |
| 2026-07-20 | SEK 137.10 | +1.26% | SEK 135.90 | SEK 137.10 | SEK 134.70 | 384.14K |
| 2026-07-17 | SEK 135.40 | -1.31% | SEK 136.70 | SEK 137.00 | SEK 135.40 | 291.71K |
| 2026-07-16 | SEK 137.20 | +1.03% | SEK 135.80 | SEK 137.20 | SEK 134.10 | 379.40K |
| 2026-07-15 | SEK 135.80 | +1.95% | SEK 133.30 | SEK 135.80 | SEK 131.50 | 640.68K |
| 2026-07-14 | SEK 133.20 | -1.48% | SEK 135.50 | SEK 136.10 | SEK 133.00 | 577.95K |
| 2026-07-13 | SEK 135.20 | +3.68% | SEK 128.00 | SEK 135.80 | SEK 125.10 | 1.05M |
| 2026-07-10 | SEK 130.40 | +4.74% | SEK 124.90 | SEK 131.40 | SEK 124.80 | 936.97K |
| 2026-07-09 | SEK 124.50 | +0.32% | SEK 124.00 | SEK 125.30 | SEK 123.10 | 243.10K |
| 2026-07-08 | SEK 124.10 | -0.80% | SEK 125.10 | SEK 125.40 | SEK 123.00 | 322.41K |
| 2026-07-07 | SEK 125.10 | -1.73% | SEK 127.40 | SEK 127.80 | SEK 125.10 | 287.25K |
| 2026-07-06 | SEK 127.30 | -0.16% | SEK 127.50 | SEK 128.30 | SEK 126.80 | 310.47K |
| 2026-07-03 | SEK 127.50 | +2.66% | SEK 124.20 | SEK 127.70 | SEK 124.20 | 197.14K |
| 2026-07-02 | SEK 124.20 | -0.80% | SEK 125.20 | SEK 125.60 | SEK 124.00 | 400.80K |
| 2026-07-01 | SEK 125.20 | +1.29% | SEK 124.30 | SEK 125.80 | SEK 122.70 | 467.39K |
| 2026-06-30 | SEK 123.60 | -2.60% | SEK 125.80 | SEK 125.80 | SEK 122.70 | 553.11K |
| 2026-06-29 | SEK 126.90 | -1.70% | SEK 127.90 | SEK 128.70 | SEK 126.30 | 552.68K |
| 2026-06-26 | SEK 129.10 | -0.54% | SEK 129.40 | SEK 129.50 | SEK 127.60 | 638.32K |
| 2026-06-25 | SEK 129.80 | +1.88% | SEK 127.40 | SEK 130.00 | SEK 127.20 | 372.04K |
| 2026-06-24 | SEK 127.40 | +1.51% | SEK 125.50 | SEK 127.60 | SEK 125.10 | 582.96K |
| 2026-06-23 | SEK 125.50 | 0.00% | SEK 124.50 | SEK 125.50 | SEK 124.00 | 918.93K |
| 2026-06-22 | SEK 125.50 | +0.48% | SEK 124.00 | SEK 125.50 | SEK 123.20 | 409.68K |
| 2026-06-18 | SEK 124.90 | +1.63% | SEK 122.90 | SEK 125.10 | SEK 122.20 | 1.25M |
| 2026-06-17 | SEK 122.90 | -0.24% | SEK 123.10 | SEK 123.40 | SEK 122.30 | 274.99K |
| 2026-06-16 | SEK 123.20 | -1.44% | SEK 125.00 | SEK 125.50 | SEK 122.90 | 563.51K |
| 2026-06-15 | SEK 125.00 | +0.24% | SEK 125.10 | SEK 126.30 | SEK 124.30 | 908.14K |
| 2026-06-12 | SEK 124.70 | +2.80% | SEK 122.40 | SEK 124.80 | SEK 122.40 | 353.05K |
| 2026-06-11 | SEK 121.30 | +1.85% | SEK 120.00 | SEK 121.40 | SEK 118.80 | 1.09M |
| 2026-06-10 | SEK 119.10 | +1.36% | SEK 117.50 | SEK 120.50 | SEK 117.40 | 274.78K |
| 2026-06-09 | SEK 117.50 | +2.09% | SEK 115.10 | SEK 118.70 | SEK 114.70 | 1.15M |
| 2026-06-08 | SEK 115.10 | +3.79% | SEK 115.10 | SEK 117.20 | SEK 112.90 | 1.34M |
| 2026-06-05 | SEK 110.90 | +0.36% | SEK 110.50 | SEK 112.90 | SEK 110.30 | 964.56K |
| 2026-06-04 | SEK 110.50 | -0.18% | SEK 109.70 | SEK 111.70 | SEK 109.40 | 866.46K |
| 2026-06-03 | SEK 110.70 | -1.42% | SEK 112.30 | SEK 112.30 | SEK 109.90 | 221.10K |
| 2026-06-02 | SEK 112.30 | +0.36% | SEK 113.30 | SEK 113.30 | SEK 111.80 | 279.92K |
| 2026-06-01 | SEK 111.90 | -1.58% | SEK 113.10 | SEK 113.30 | SEK 110.80 | 880.80K |
| 2026-05-29 | SEK 113.70 | +1.25% | SEK 112.30 | SEK 113.70 | SEK 110.70 | 5.34M |
| 2026-05-28 | SEK 112.30 | -0.18% | SEK 112.60 | SEK 113.30 | SEK 111.50 | 427.32K |