BrightBid Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-30 | 4.942 | 4.942 | 4.543 | 4.846 | 116.30 | 1,176 |
| 2022-08-29 | 5.101 | 5.101 | 4.368 | 4.782 | 114.77 | 820 |
| 2022-08-26 | 4.894 | 4.942 | 4.527 | 4.774 | 114.58 | 1,653 |
| 2022-08-25 | 4.702 | 5.340 | 4.463 | 4.774 | 114.58 | 8,161 |
| 2022-08-24 | 5.220 | 5.412 | 5.220 | 5.340 | 128.16 | 169 |
| 2022-08-23 | 5.316 | 5.428 | 5.213 | 5.428 | 130.26 | 305 |
| 2022-08-22 | 5.476 | 5.476 | 5.101 | 5.340 | 128.16 | 380 |
| 2022-08-19 | 5.181 | 5.396 | 5.181 | 5.388 | 129.31 | 225 |
| 2022-08-18 | 5.659 | 5.659 | 5.021 | 5.404 | 129.69 | 2,780 |
| 2022-08-17 | 5.499 | 5.627 | 5.220 | 5.428 | 130.26 | 1,287 |
| 2022-08-16 | 5.579 | 5.603 | 5.316 | 5.316 | 127.59 | 110 |
| 2022-08-15 | 5.300 | 5.762 | 5.300 | 5.611 | 134.66 | 700 |
| 2022-08-12 | 5.356 | 5.691 | 5.356 | 5.460 | 131.03 | 284 |
| 2022-08-11 | 5.659 | 5.731 | 5.316 | 5.531 | 132.75 | 549 |
| 2022-08-10 | 5.380 | 5.691 | 5.252 | 5.619 | 134.85 | 528 |
| 2022-08-09 | 5.364 | 5.539 | 5.364 | 5.499 | 131.99 | 525 |
| 2022-08-08 | 5.651 | 5.762 | 5.372 | 5.507 | 132.18 | 1,181 |
| 2022-08-05 | 5.762 | 5.762 | 5.587 | 5.651 | 135.62 | 591 |
| 2022-08-04 | 5.659 | 5.882 | 5.579 | 5.739 | 137.72 | 1,138 |
| 2022-08-03 | 5.491 | 5.699 | 5.452 | 5.691 | 136.58 | 644 |
| 2022-08-02 | 5.739 | 5.778 | 5.460 | 5.579 | 133.90 | 368 |
| 2022-08-01 | 5.491 | 5.699 | 5.491 | 5.651 | 135.62 | 167 |
| 2022-07-29 | 5.587 | 5.691 | 5.563 | 5.691 | 136.58 | 1,412 |
| 2022-07-28 | 5.699 | 5.731 | 5.563 | 5.715 | 137.15 | 1,190 |
| 2022-07-27 | 5.563 | 5.731 | 5.420 | 5.699 | 136.77 | 553 |
| 2022-07-26 | 5.571 | 5.659 | 5.388 | 5.388 | 129.31 | 180 |
| 2022-07-25 | 5.675 | 5.723 | 5.444 | 5.571 | 133.71 | 221 |
| 2022-07-22 | 5.794 | 5.794 | 5.460 | 5.579 | 133.90 | 397 |
| 2022-07-21 | 5.731 | 5.731 | 5.499 | 5.579 | 133.90 | 774 |
| 2022-07-20 | 5.571 | 5.810 | 5.539 | 5.643 | 135.43 | 380 |
| 2022-07-19 | 5.595 | 5.595 | 5.507 | 5.571 | 133.71 | 141 |
| 2022-07-18 | 5.874 | 5.874 | 5.476 | 5.643 | 135.43 | 1,136 |
| 2022-07-15 | 5.101 | 5.874 | 5.101 | 5.874 | 140.98 | 763 |
| 2022-07-14 | 5.890 | 5.890 | 5.173 | 5.547 | 133.13 | 829 |
| 2022-07-13 | 5.770 | 5.770 | 5.460 | 5.659 | 135.81 | 379 |
| 2022-07-12 | 5.754 | 5.786 | 5.691 | 5.762 | 138.30 | 142 |
| 2022-07-11 | 5.739 | 5.802 | 5.420 | 5.731 | 137.53 | 1,457 |
| 2022-07-08 | 5.954 | 6.049 | 5.675 | 5.890 | 141.36 | 2,351 |
| 2022-07-07 | 5.396 | 6.073 | 5.396 | 5.802 | 139.25 | 3,431 |
| 2022-07-06 | 5.260 | 5.491 | 5.252 | 5.412 | 129.88 | 1,326 |
| 2022-07-05 | 5.332 | 5.332 | 5.029 | 5.181 | 124.33 | 1,181 |
| 2022-07-04 | 5.276 | 5.356 | 4.942 | 5.125 | 123.00 | 791 |
| 2022-07-01 | 5.380 | 5.420 | 5.276 | 5.276 | 126.63 | 566 |
| 2022-06-30 | 5.300 | 5.762 | 5.101 | 5.181 | 124.33 | 1,449 |
| 2022-06-29 | 4.344 | 6.201 | 4.344 | 5.053 | 121.27 | 3,172 |
| 2022-06-28 | 4.368 | 4.368 | 4.264 | 4.264 | 102.34 | 236 |
| 2022-06-27 | 4.073 | 4.368 | 4.001 | 4.344 | 104.25 | 713 |
| 2022-06-23 | 4.176 | 4.176 | 4.073 | 4.168 | 100.04 | 176 |
| 2022-06-22 | 4.224 | 4.224 | 3.929 | 4.145 | 99.468 | 1,098 |
| 2022-06-21 | 4.152 | 4.288 | 3.981 | 4.137 | 99.276 | 892 |
| 2022-06-20 | 4.471 | 4.519 | 4.105 | 4.304 | 103.29 | 489 |
| 2022-06-17 | 4.543 | 4.543 | 4.384 | 4.471 | 107.31 | 34 |
| 2022-06-16 | 4.224 | 4.368 | 4.033 | 4.184 | 100.42 | 542 |
| 2022-06-15 | 4.607 | 4.607 | 4.224 | 4.376 | 105.01 | 377 |
| 2022-06-14 | 4.304 | 4.607 | 4.168 | 4.551 | 109.22 | 606 |
| 2022-06-13 | 4.591 | 4.591 | 4.304 | 4.575 | 109.80 | 520 |
| 2022-06-10 | 4.543 | 4.615 | 4.304 | 4.615 | 110.75 | 1,720 |
| 2022-06-09 | 4.615 | 4.615 | 4.575 | 4.583 | 109.99 | 89 |
| 2022-06-08 | 4.511 | 4.623 | 4.503 | 4.623 | 110.94 | 286 |
| 2022-06-07 | 4.694 | 4.694 | 4.463 | 4.599 | 110.37 | 446 |
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.