BrightBid Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	3.053	3.172	2.949	3.140	75.366	4,634
2023-02-15	2.721	3.057	2.721	3.053	73.262	239
2023-02-14	2.949	2.949	2.750	2.929	70.287	2,266
2023-02-13	2.750	2.945	2.750	2.927	70.239	217
2023-02-10	2.711	2.989	2.711	2.774	66.567	1,025
2023-02-09	2.949	2.989	2.790	2.965	71.158	2,512
2023-02-08	2.626	3.077	2.626	2.949	70.775	1,755
2023-02-07	2.630	2.786	2.539	2.630	63.124	1,376
2023-02-06	2.790	2.790	2.630	2.630	63.124	558
2023-02-03	2.790	2.790	2.543	2.670	64.080	1,067
2023-02-02	2.782	2.869	2.566	2.777	66.643	3,401
2023-02-01	3.029	3.029	2.749	2.833	68.001	1,502
2023-01-31	3.108	3.108	2.650	3.021	72.497	1,824
2023-01-30	3.348	3.348	2.806	2.869	68.853	2,247
2023-01-27	2.550	3.268	2.550	3.068	73.635	4,065
2023-01-26	2.471	2.550	2.351	2.550	61.211	786
2023-01-25	2.392	2.494	2.277	2.453	58.877	4,782
2023-01-24	2.391	2.467	2.383	2.392	57.414	1,056
2023-01-23	2.499	2.499	2.323	2.391	57.385	1,086
2023-01-20	2.506	2.506	2.152	2.272	54.516	3,065
2023-01-19	2.543	2.543	2.188	2.295	55.090	1,015
2023-01-18	2.040	2.507	2.040	2.391	57.385	11,017
2023-01-17	1.922	1.924	1.857	1.921	46.099	544
2023-01-16	1.905	1.922	1.849	1.922	46.128	601
2023-01-13	1.920	1.920	1.832	1.905	45.717	414
2023-01-12	1.905	1.920	1.849	1.920	46.090	129
2023-01-11	1.899	1.921	1.849	1.897	45.526	3,394
2023-01-10	1.987	1.987	1.899	1.899	45.583	100
2023-01-09	2.004	2.008	1.849	1.989	47.725	1,026
2023-01-05	2.044	2.072	1.961	1.969	47.257	585
2023-01-04	1.992	2.044	1.961	2.040	48.969	1,406
2023-01-03	1.976	1.996	1.933	1.992	47.811	536
2023-01-02	1.943	2.032	1.943	1.943	46.625	332
2022-12-30	1.996	1.996	1.933	1.943	46.625	1,527
2022-12-29	1.965	2.001	1.961	1.996	47.907	94
2022-12-28	1.937	2.060	1.937	1.961	47.056	1,584
2022-12-27	2.112	2.112	1.941	1.992	47.811	1,572
2022-12-23	2.108	2.108	2.048	2.072	49.734	153
2022-12-22	2.072	2.172	1.953	2.108	50.595	995
2022-12-21	2.096	2.180	2.024	2.068	49.638	382
2022-12-20	2.204	2.204	2.048	2.184	52.412	847
2022-12-19	2.172	2.256	1.937	2.204	52.890	614
2022-12-16	2.076	2.228	2.076	2.228	53.464	123
2022-12-15	2.228	2.232	2.228	2.232	53.559	170
2022-12-14	2.200	2.236	2.200	2.232	53.559	890
2022-12-13	2.136	2.212	1.985	2.152	51.647	20,404
2022-12-12	2.152	2.152	1.993	2.136	51.264	472
2022-12-09	2.204	2.208	2.092	2.180	52.316	183
2022-12-08	2.216	2.216	2.196	2.204	52.890	66
2022-12-07	2.196	2.196	2.172	2.196	52.699	312
2022-12-06	1.937	2.212	1.937	2.172	52.125	454
2022-12-05	2.040	2.208	2.040	2.204	52.890	252
2022-12-02	1.913	2.216	1.913	2.212	53.081	626
2022-12-01	2.005	2.096	2.005	2.080	49.925	1,876
2022-11-30	2.100	2.100	1.993	2.056	49.351	2,729
2022-11-29	2.228	2.228	2.068	2.104	50.499	1,588
2022-11-28	2.375	2.375	2.172	2.228	53.464	2,390
2022-11-25	2.383	2.383	2.232	2.375	57.003	121
2022-11-24	2.232	2.547	2.172	2.196	52.699	1,165
2022-11-23	2.291	2.291	2.072	2.152	51.647	3,046

← NewerPage 16 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.