BrightBid Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.283	2.283	2.060	2.232	53.559	180
2022-11-21	2.256	2.311	2.032	2.140	51.360	2,877
2022-11-18	2.248	2.272	1.869	2.256	54.133	7,216
2022-11-17	2.247	2.247	1.993	2.247	53.932	1,913
2022-11-16	2.247	2.247	2.247	2.247	53.932	1,223
2022-11-15	2.311	2.311	2.247	2.247	53.923	110
2022-11-14	2.315	2.315	2.306	2.306	55.338	785
2022-11-11	2.486	2.548	2.311	2.315	55.568	861
2022-11-10	2.295	2.582	2.216	2.511	60.254	2,767
2022-11-09	2.295	2.295	2.272	2.295	55.090	798
2022-11-08	2.586	2.586	2.240	2.395	57.481	2,722
2022-11-07	2.762	2.762	2.399	2.550	61.211	1,998
2022-11-04	2.766	2.766	2.762	2.762	66.280	1
2022-11-03	2.766	2.766	2.622	2.762	66.280	207
2022-11-02	2.766	2.766	2.590	2.710	65.036	556
2022-11-01	2.562	2.794	2.562	2.770	66.471	74
2022-10-31	2.746	2.806	2.618	2.806	67.332	37
2022-10-28	2.590	2.766	2.574	2.746	65.897	482
2022-10-27	2.750	2.770	2.594	2.658	63.793	945
2022-10-26	2.770	2.770	2.766	2.770	66.471	324
2022-10-25	2.770	2.770	2.710	2.710	65.036	184
2022-10-24	2.706	2.790	2.658	2.770	66.471	259
2022-10-21	2.702	2.706	2.698	2.706	64.941	448
2022-10-20	2.702	2.706	2.642	2.642	63.411	510
2022-10-19	2.626	2.626	2.622	2.622	62.932	105
2022-10-18	2.710	2.710	2.618	2.630	63.124	407
2022-10-17	2.586	2.618	2.554	2.618	62.837	1,997
2022-10-14	2.965	2.965	2.574	2.710	65.036	483
2022-10-13	2.670	3.029	2.654	2.786	66.854	867
2022-10-12	2.594	2.626	2.547	2.622	62.932	1,146
2022-10-11	2.821	2.909	2.686	2.774	66.567	1,380
2022-10-10	2.718	3.985	2.710	2.829	67.906	2,290
2022-10-07	2.750	2.750	2.750	2.750	65.993	29
2022-10-06	2.790	2.790	2.511	2.778	66.662	781
2022-10-05	2.726	2.746	2.606	2.738	65.706	690
2022-10-04	2.475	2.710	2.431	2.654	63.697	2,697
2022-10-03	2.403	2.535	2.311	2.507	60.159	2,099
2022-09-30	2.690	2.690	2.431	2.495	59.872	2,695
2022-09-29	2.590	2.790	2.539	2.539	60.924	3,142
2022-09-28	2.550	2.614	2.451	2.574	61.785	2,904
2022-09-27	2.746	2.786	2.391	2.550	61.211	14,447
2022-09-26	2.722	2.782	2.670	2.726	65.419	1,661
2022-09-23	2.786	2.786	2.674	2.726	65.419	2,793
2022-09-22	2.750	2.790	2.654	2.654	63.697	937
2022-09-21	2.790	2.790	2.602	2.782	66.758	5,425
2022-09-20	2.554	2.833	2.554	2.782	66.758	766
2022-09-19	2.977	2.977	2.750	2.782	66.758	1,205
2022-09-16	2.941	2.941	2.686	2.750	65.993	8,069
2022-09-15	2.802	2.997	2.750	2.861	68.671	634
2022-09-14	2.825	2.825	2.750	2.802	67.236	761
2022-09-13	2.949	2.949	2.766	2.825	67.810	1,315
2022-09-12	2.857	2.989	2.857	2.941	70.584	743
2022-09-09	2.957	3.049	2.909	3.025	72.592	1,558
2022-09-08	3.029	3.041	2.869	2.893	69.436	3,615
2022-09-07	3.037	3.969	3.025	3.029	72.688	3,713
2022-09-06	3.124	3.148	3.069	3.108	74.601	743
2022-09-05	3.786	3.905	2.953	3.092	74.218	10,878
2022-09-02	4.559	4.583	4.431	4.503	108.08	1,609
2022-09-01	4.782	4.782	4.535	4.663	111.90	630
2022-08-31	4.846	4.846	4.527	4.782	114.77	556

← NewerPage 17 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.