BrightBid Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	0.414	0.414	0.303	0.381	9.143	9,643
2023-05-15	0.335	0.399	0.295	0.337	8.091	52,875
2023-05-12	1.144	1.144	1.064	1.076	25.823	168
2023-05-11	1.136	1.136	1.048	1.084	26.015	473
2023-05-10	1.080	1.140	1.060	1.068	25.632	773
2023-05-09	1.152	1.152	1.064	1.104	26.493	890
2023-05-08	1.156	1.156	1.052	1.124	26.971	1,599
2023-05-05	1.080	1.231	1.060	1.116	26.780	2,585
2023-05-04	1.056	1.092	1.040	1.060	25.441	804
2023-05-03	1.068	1.084	1.044	1.056	25.345	2,517
2023-05-02	1.160	1.164	1.076	1.116	26.780	1,888
2023-04-28	1.140	1.164	1.112	1.160	27.832	251
2023-04-27	1.116	1.136	1.108	1.136	27.258	1,826
2023-04-26	1.156	1.156	1.116	1.116	26.780	227
2023-04-25	1.172	1.176	1.156	1.156	27.736	347
2023-04-24	1.132	1.192	1.100	1.100	26.397	864
2023-04-21	1.196	1.399	1.100	1.132	27.162	13,135
2023-04-20	1.212	1.263	1.032	1.148	27.545	8,264
2023-04-19	1.375	1.375	1.259	1.295	31.084	5,919
2023-04-18	1.650	1.650	1.355	1.391	33.379	7,455
2023-04-17	1.817	1.817	1.602	1.650	39.596	6,276
2023-04-14	1.833	1.897	1.666	1.817	43.613	3,567
2023-04-13	1.769	1.833	1.738	1.825	43.804	1,127
2023-04-12	1.945	1.969	1.690	1.801	43.230	2,434
2023-04-11	1.937	2.064	1.793	1.945	46.673	3,715
2023-04-06	1.913	2.072	1.913	1.937	46.482	84
2023-04-05	2.080	2.080	1.897	2.024	48.586	609
2023-04-04	1.945	2.024	1.746	2.001	48.012	1,149
2023-04-03	1.985	1.985	1.929	1.945	46.673	463
2023-03-31	2.043	2.104	1.977	1.977	47.448	1,485
2023-03-30	2.138	2.138	2.021	2.043	49.036	2,453
2023-03-29	2.148	2.148	2.049	2.138	51.321	308
2023-03-28	2.077	2.185	2.072	2.072	49.734	338
2023-03-27	2.143	2.223	2.124	2.128	51.073	361
2023-03-24	2.139	2.144	2.041	2.143	51.436	1,184
2023-03-23	2.045	2.132	2.040	2.098	50.346	301
2023-03-22	2.226	2.226	2.076	2.157	51.771	840
2023-03-21	2.077	2.223	2.077	2.152	51.647	126
2023-03-20	2.232	2.232	2.120	2.121	50.901	298
2023-03-17	2.264	2.264	2.113	2.128	51.082	1,049
2023-03-16	2.303	2.303	2.076	2.192	52.603	643
2023-03-15	2.222	2.299	2.120	2.120	50.881	1,659
2023-03-14	2.200	2.299	2.192	2.232	53.559	667
2023-03-13	2.252	2.338	2.216	2.287	54.898	1,212
2023-03-10	2.272	2.388	2.232	2.323	55.740	1,291
2023-03-09	2.385	2.391	2.360	2.391	57.385	525
2023-03-08	2.378	2.470	2.375	2.385	57.242	813
2023-03-07	2.623	2.623	2.272	2.372	56.926	3,565
2023-03-06	2.479	2.655	2.471	2.623	62.942	798
2023-03-03	2.654	2.657	2.536	2.657	63.755	474
2023-03-02	2.555	2.661	2.555	2.657	63.755	158
2023-03-01	2.662	2.702	2.515	2.694	64.654	506
2023-02-28	2.630	2.670	2.442	2.662	63.889	1,549
2023-02-27	2.470	2.630	2.469	2.622	62.923	2,631
2023-02-24	2.391	2.470	2.337	2.470	59.279	1,153
2023-02-23	2.427	2.427	2.391	2.391	57.385	83
2023-02-22	2.391	2.391	2.272	2.346	56.295	1,562
2023-02-21	2.478	2.537	2.351	2.391	57.395	2,357
2023-02-20	2.702	2.702	2.391	2.583	61.995	2,461
2023-02-17	2.790	2.941	2.630	2.702	64.845	3,514

← NewerPage 15 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.