BrightBid Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	0.259	0.259	0.243	0.251	6.024	6,432
2023-08-10	0.236	0.262	0.236	0.247	5.928	16,874
2023-08-09	0.258	0.258	0.232	0.236	5.664	12,817
2023-08-08	0.280	0.283	0.258	0.258	6.192	7,740
2023-08-07	0.312	0.312	0.271	0.283	6.792	22,025
2023-08-04	0.329	0.329	0.312	0.312	7.488	2,253
2023-08-03	0.320	0.322	0.290	0.313	7.512	37,620
2023-08-02	0.351	0.351	0.326	0.351	8.424	82
2023-08-01	0.409	0.409	0.321	0.353	8.472	3,613
2023-07-31	0.340	0.398	0.323	0.323	7.752	1,363
2023-07-28	0.388	0.390	0.330	0.342	8.208	3,301
2023-07-27	0.379	0.400	0.360	0.360	8.640	4,378
2023-07-26	0.352	0.389	0.352	0.360	8.640	10,442
2023-07-25	0.340	0.350	0.320	0.344	8.256	11,667
2023-07-24	0.319	0.339	0.290	0.320	7.680	8,787
2023-07-21	0.300	0.304	0.281	0.304	7.296	1,993
2023-07-20	0.302	0.303	0.301	0.301	7.224	2,316
2023-07-19	0.300	0.314	0.277	0.314	7.536	3,255
2023-07-18	0.317	0.331	0.250	0.299	7.176	5,847
2023-07-17	0.332	0.332	0.301	0.301	7.224	1,477
2023-07-14	0.332	0.332	0.320	0.320	7.680	122
2023-07-13	0.331	0.336	0.320	0.332	7.968	4,675
2023-07-12	0.353	0.359	0.322	0.322	7.728	1,177
2023-07-11	0.370	0.371	0.353	0.353	8.472	1,629
2023-07-10	0.354	0.369	0.341	0.341	8.184	3,245
2023-07-07	0.304	0.370	0.304	0.315	7.560	6,292
2023-07-06	0.319	0.376	0.306	0.310	7.440	124
2023-07-05	0.301	0.333	0.301	0.319	7.656	1,591
2023-07-04	0.343	0.343	0.288	0.319	7.656	16,726
2023-07-03	0.359	0.377	0.312	0.334	8.016	19,072
2023-06-30	0.359	0.380	0.310	0.359	8.616	5,225
2023-06-29	0.380	0.388	0.360	0.360	8.640	383
2023-06-28	0.360	0.389	0.360	0.360	8.640	715
2023-06-27	0.362	0.390	0.360	0.362	8.688	3,327
2023-06-26	0.360	0.460	0.360	0.362	8.688	2,256
2023-06-22	0.384	0.384	0.370	0.370	8.880	3,384
2023-06-21	0.389	0.393	0.370	0.391	9.384	2,406
2023-06-20	0.420	0.428	0.362	0.409	9.816	1,993
2023-06-19	0.391	0.391	0.374	0.374	8.971	516
2023-06-16	0.368	0.390	0.345	0.347	8.321	2,264
2023-06-15	0.304	0.391	0.304	0.368	8.837	6,475
2023-06-14	0.296	0.359	0.296	0.359	8.608	5,181
2023-06-13	0.319	0.375	0.295	0.363	8.723	3,534
2023-06-12	0.348	0.348	0.321	0.333	7.996	2,690
2023-06-09	0.359	0.359	0.348	0.348	8.340	393
2023-06-08	0.367	0.407	0.336	0.379	9.086	3,410
2023-06-07	0.391	0.391	0.383	0.383	9.182	361
2023-06-05	0.437	0.526	0.398	0.398	9.545	1,248
2023-06-02	0.342	0.437	0.342	0.437	10.482	1,381
2023-06-01	0.329	0.395	0.329	0.335	8.034	1,901
2023-05-31	0.414	0.437	0.328	0.328	7.881	7,563
2023-05-30	0.349	0.556	0.343	0.414	9.947	14,915
2023-05-29	0.336	0.343	0.326	0.343	8.225	4,989
2023-05-26	0.319	0.339	0.319	0.319	7.651	938
2023-05-25	0.303	0.328	0.288	0.316	7.575	424
2023-05-24	0.309	0.309	0.293	0.298	7.154	2,179
2023-05-23	0.319	0.319	0.296	0.309	7.422	3,088
2023-05-22	0.327	0.342	0.312	0.327	7.843	3,546
2023-05-19	0.326	0.327	0.319	0.327	7.843	1,364
2023-05-17	0.383	0.383	0.320	0.327	7.843	4,729

← NewerPage 14 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-04-16	0.1458 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.