Kinda Brave Entertainment Group AB BRAVE
OMXSTO · Sweden · Technology Services
SEK 2.80-0.04 (-1.41%)
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 2.80 | -1.41% | SEK 2.80 | SEK 2.81 | SEK 2.71 | 292.69K |
| 2026-09-30 | SEK 2.84 | +1.07% | SEK 2.81 | SEK 2.89 | SEK 2.75 | 177.94K |
| 2026-09-29 | SEK 2.81 | +0.36% | SEK 2.81 | SEK 2.85 | SEK 2.75 | 244.29K |
| 2026-09-28 | SEK 2.80 | +0.36% | SEK 2.80 | SEK 2.86 | SEK 2.71 | 242.25K |
| 2026-09-25 | SEK 2.79 | -5.10% | SEK 2.94 | SEK 2.95 | SEK 2.49 | 1.13M |
| 2026-09-24 | SEK 2.94 | -4.23% | SEK 2.96 | SEK 2.99 | SEK 2.81 | 891.74K |
| 2026-09-23 | SEK 3.07 | +2.68% | SEK 2.97 | SEK 3.20 | SEK 2.89 | 291.37K |
| 2026-09-22 | SEK 2.99 | +2.75% | SEK 2.84 | SEK 3.01 | SEK 2.84 | 178.93K |
| 2026-09-21 | SEK 2.91 | +1.04% | SEK 2.91 | SEK 2.91 | SEK 2.77 | 622.05K |
| 2026-09-18 | SEK 2.88 | 0.00% | SEK 2.89 | SEK 2.94 | SEK 2.74 | 773.61K |
| 2026-09-17 | SEK 2.88 | -2.04% | SEK 2.99 | SEK 2.99 | SEK 2.79 | 713.10K |
| 2026-09-16 | SEK 2.94 | -0.34% | SEK 2.90 | SEK 2.99 | SEK 2.85 | 592.59K |
| 2026-09-15 | SEK 2.95 | +3.51% | SEK 2.90 | SEK 2.98 | SEK 2.78 | 800.31K |
| 2026-09-14 | SEK 2.85 | -3.39% | SEK 2.95 | SEK 3.01 | SEK 2.79 | 952.93K |
| 2026-09-11 | SEK 2.95 | +7.27% | SEK 2.75 | SEK 2.96 | SEK 2.64 | 641.18K |
| 2026-09-10 | SEK 2.75 | +2.23% | SEK 2.71 | SEK 2.84 | SEK 2.51 | 930.71K |
| 2026-09-09 | SEK 2.69 | +2.28% | SEK 2.62 | SEK 2.80 | SEK 2.60 | 1.31M |
| 2026-09-08 | SEK 2.63 | +4.37% | SEK 2.53 | SEK 2.64 | SEK 2.46 | 670.07K |
| 2026-09-07 | SEK 2.52 | -0.40% | SEK 2.52 | SEK 2.66 | SEK 2.47 | 843.02K |
| 2026-09-04 | SEK 2.53 | +0.40% | SEK 2.45 | SEK 2.56 | SEK 2.45 | 365.96K |
| 2026-09-03 | SEK 2.52 | -1.18% | SEK 2.55 | SEK 2.55 | SEK 2.42 | 543.39K |
| 2026-09-02 | SEK 2.55 | +4.94% | SEK 2.39 | SEK 2.57 | SEK 2.39 | 486.78K |
| 2026-09-01 | SEK 2.43 | 0.00% | SEK 2.43 | SEK 2.43 | SEK 2.35 | 283.94K |
| 2026-08-31 | SEK 2.43 | +1.67% | SEK 2.38 | SEK 2.50 | SEK 2.36 | 612.33K |
| 2026-08-28 | SEK 2.39 | +0.84% | SEK 2.39 | SEK 2.40 | SEK 2.26 | 524.47K |
| 2026-08-27 | SEK 2.37 | -6.32% | SEK 2.53 | SEK 2.53 | SEK 2.36 | 809.48K |
| 2026-08-26 | SEK 2.53 | -6.30% | SEK 2.68 | SEK 2.75 | SEK 2.45 | 744.64K |
| 2026-08-25 | SEK 2.70 | 0.00% | SEK 2.70 | SEK 2.78 | SEK 2.60 | 370.10K |
| 2026-08-24 | SEK 2.70 | +5.06% | SEK 2.58 | SEK 2.80 | SEK 2.57 | 941.77K |
| 2026-08-21 | SEK 2.57 | +2.80% | SEK 2.50 | SEK 2.65 | SEK 2.37 | 213.65K |
| 2026-08-20 | SEK 2.50 | -3.85% | SEK 2.62 | SEK 2.62 | SEK 2.42 | 260.59K |
| 2026-08-19 | SEK 2.60 | +4.00% | SEK 2.43 | SEK 2.66 | SEK 2.43 | 712.62K |
| 2026-08-18 | SEK 2.50 | +1.21% | SEK 2.48 | SEK 2.64 | SEK 2.42 | 749.84K |
| 2026-08-17 | SEK 2.47 | -0.40% | SEK 2.41 | SEK 2.57 | SEK 2.40 | 215.25K |
| 2026-08-14 | SEK 2.48 | +5.53% | SEK 2.37 | SEK 2.59 | SEK 2.36 | 776.64K |
| 2026-08-13 | SEK 2.35 | +3.07% | SEK 2.27 | SEK 2.40 | SEK 2.22 | 182.99K |
| 2026-08-12 | SEK 2.28 | -0.44% | SEK 2.29 | SEK 2.32 | SEK 2.21 | 81.27K |
| 2026-08-11 | SEK 2.29 | +1.78% | SEK 2.20 | SEK 2.29 | SEK 2.20 | 117.35K |
| 2026-08-10 | SEK 2.25 | 0.00% | SEK 2.24 | SEK 2.25 | SEK 2.17 | 63.12K |
| 2026-08-07 | SEK 2.25 | 0.00% | SEK 2.19 | SEK 2.28 | SEK 2.18 | 136.27K |
| 2026-08-06 | SEK 2.25 | +3.21% | SEK 2.14 | SEK 2.29 | SEK 2.10 | 209.38K |
| 2026-08-05 | SEK 2.18 | 0.00% | SEK 2.16 | SEK 2.24 | SEK 2.10 | 278.65K |
| 2026-08-04 | SEK 2.18 | -3.54% | SEK 2.35 | SEK 2.35 | SEK 2.11 | 285.75K |
| 2026-08-03 | SEK 2.26 | -3.42% | SEK 2.34 | SEK 2.36 | SEK 2.15 | 470.91K |
| 2026-07-31 | SEK 2.34 | +0.43% | SEK 2.36 | SEK 2.36 | SEK 2.24 | 138.83K |
| 2026-07-30 | SEK 2.33 | +4.02% | SEK 2.28 | SEK 2.35 | SEK 2.22 | 212.65K |
| 2026-07-29 | SEK 2.24 | -5.08% | SEK 2.32 | SEK 2.43 | SEK 2.21 | 540.26K |
| 2026-07-28 | SEK 2.36 | -2.07% | SEK 2.36 | SEK 2.46 | SEK 2.32 | 149.96K |
| 2026-07-27 | SEK 2.41 | -0.82% | SEK 2.44 | SEK 2.49 | SEK 2.35 | 354.88K |
| 2026-07-24 | SEK 2.43 | +2.10% | SEK 2.35 | SEK 2.46 | SEK 2.35 | 108.31K |
| 2026-07-23 | SEK 2.38 | +1.28% | SEK 2.39 | SEK 2.49 | SEK 2.25 | 176.01K |
| 2026-07-22 | SEK 2.35 | -2.89% | SEK 2.42 | SEK 2.44 | SEK 2.30 | 116.81K |
| 2026-07-21 | SEK 2.42 | +2.98% | SEK 2.42 | SEK 2.42 | SEK 2.34 | 80.82K |
| 2026-07-20 | SEK 2.35 | +0.86% | SEK 2.33 | SEK 2.49 | SEK 2.27 | 99.87K |
| 2026-07-17 | SEK 2.33 | -2.92% | SEK 2.40 | SEK 2.40 | SEK 2.27 | 131.64K |
| 2026-07-16 | SEK 2.40 | +6.67% | SEK 2.23 | SEK 2.65 | SEK 2.21 | 539.61K |
| 2026-07-15 | SEK 2.25 | -1.75% | SEK 2.31 | SEK 2.38 | SEK 2.20 | 40.40K |
| 2026-07-14 | SEK 2.29 | -0.43% | SEK 2.26 | SEK 2.32 | SEK 2.22 | 65.60K |
| 2026-07-13 | SEK 2.30 | -1.29% | SEK 2.26 | SEK 2.33 | SEK 2.20 | 76.29K |
| 2026-07-10 | SEK 2.33 | -1.69% | SEK 2.30 | SEK 2.43 | SEK 2.26 | 178.27K |
| 2026-07-09 | SEK 2.37 | +3.04% | SEK 2.28 | SEK 2.40 | SEK 2.20 | 110.89K |
| 2026-07-08 | SEK 2.30 | -1.29% | SEK 2.24 | SEK 2.37 | SEK 2.23 | 105.50K |
| 2026-07-07 | SEK 2.33 | -1.69% | SEK 2.23 | SEK 2.37 | SEK 2.23 | 218.64K |
| 2026-07-06 | SEK 2.37 | -1.25% | SEK 2.40 | SEK 2.58 | SEK 2.20 | 65.46K |
| 2026-07-03 | SEK 2.40 | 0.00% | SEK 2.35 | SEK 2.48 | SEK 2.31 | 164.07K |
| 2026-07-02 | SEK 2.40 | +2.56% | SEK 2.34 | SEK 2.52 | SEK 2.34 | 102.59K |
| 2026-07-01 | SEK 2.34 | +4.00% | SEK 2.24 | SEK 2.46 | SEK 2.20 | 364.56K |
| 2026-06-30 | SEK 2.25 | +6.64% | SEK 2.14 | SEK 2.25 | SEK 2.14 | 164.86K |
| 2026-06-29 | SEK 2.11 | +2.43% | SEK 2.11 | SEK 2.24 | SEK 2.00 | 272.90K |
| 2026-06-26 | SEK 2.06 | +8.71% | SEK 1.89 | SEK 2.16 | SEK 1.87 | 578.81K |
| 2026-06-25 | SEK 1.89 | -3.07% | SEK 1.92 | SEK 1.99 | SEK 1.88 | 401.85K |
| 2026-06-24 | SEK 1.96 | +0.26% | SEK 1.96 | SEK 2.01 | SEK 1.90 | 115.18K |
| 2026-06-23 | SEK 1.95 | -6.25% | SEK 2.07 | SEK 2.24 | SEK 1.90 | 759.85K |
| 2026-06-22 | SEK 2.08 | +2.46% | SEK 2.07 | SEK 2.10 | SEK 1.90 | 451.47K |
| 2026-06-18 | SEK 2.03 | -7.73% | SEK 2.15 | SEK 2.24 | SEK 1.90 | 747.35K |
| 2026-06-17 | SEK 2.20 | 0.00% | SEK 2.19 | SEK 2.27 | SEK 2.12 | 396.43K |
| 2026-06-16 | SEK 2.20 | -1.35% | SEK 2.23 | SEK 2.33 | SEK 2.13 | 481.06K |
| 2026-06-15 | SEK 2.23 | -5.11% | SEK 2.29 | SEK 2.29 | SEK 2.12 | 617.84K |
| 2026-06-12 | SEK 2.35 | +2.62% | SEK 2.29 | SEK 2.35 | SEK 2.23 | 247.42K |
| 2026-06-11 | SEK 2.29 | +0.88% | SEK 2.13 | SEK 2.39 | SEK 2.12 | 876.44K |
| 2026-06-10 | SEK 2.27 | +1.34% | SEK 2.25 | SEK 2.30 | SEK 2.08 | 640.11K |
| 2026-06-09 | SEK 2.24 | 0.00% | SEK 2.27 | SEK 2.37 | SEK 2.10 | 1.14M |
| 2026-06-08 | SEK 2.24 | -15.47% | SEK 2.64 | SEK 2.64 | SEK 2.17 | 1.01M |
| 2026-06-05 | SEK 2.65 | -1.85% | SEK 2.73 | SEK 2.80 | SEK 2.54 | 441.85K |
| 2026-06-04 | SEK 2.70 | +1.12% | SEK 2.89 | SEK 2.89 | SEK 2.60 | 862.34K |
| 2026-06-03 | SEK 2.67 | +17.62% | SEK 2.28 | SEK 3.00 | SEK 2.21 | 2.46M |
| 2026-06-02 | SEK 2.27 | +2.25% | SEK 2.21 | SEK 2.42 | SEK 2.11 | 366.77K |
| 2026-06-01 | SEK 2.22 | -3.48% | SEK 2.32 | SEK 2.43 | SEK 2.20 | 841.49K |
| 2026-05-29 | SEK 2.30 | +0.44% | SEK 2.29 | SEK 2.39 | SEK 2.24 | 738.11K |
| 2026-05-28 | SEK 2.29 | -0.87% | SEK 2.29 | SEK 2.30 | SEK 2.20 | 46.12K |