BrightBid Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-03 | 4.702 | 4.734 | 4.543 | 4.694 | 112.67 | 2,067 |
| 2022-06-02 | 4.814 | 4.814 | 4.519 | 4.702 | 112.86 | 960 |
| 2022-06-01 | 4.702 | 4.822 | 4.471 | 4.774 | 114.58 | 1,631 |
| 2022-05-31 | 4.702 | 4.726 | 4.551 | 4.702 | 112.86 | 573 |
| 2022-05-30 | 4.663 | 4.758 | 4.551 | 4.702 | 112.86 | 944 |
| 2022-05-27 | 4.679 | 4.758 | 4.519 | 4.663 | 111.90 | 434 |
| 2022-05-25 | 4.647 | 4.766 | 4.503 | 4.679 | 112.28 | 542 |
| 2022-05-24 | 4.463 | 4.686 | 4.408 | 4.647 | 111.52 | 907 |
| 2022-05-23 | 4.479 | 4.631 | 4.479 | 4.479 | 107.50 | 176 |
| 2022-05-20 | 4.782 | 4.862 | 4.559 | 4.702 | 112.86 | 774 |
| 2022-05-19 | 4.623 | 4.854 | 4.416 | 4.734 | 113.62 | 1,782 |
| 2022-05-18 | 4.894 | 4.894 | 4.599 | 4.623 | 110.94 | 950 |
| 2022-05-17 | 4.894 | 4.894 | 4.583 | 4.663 | 111.90 | 980 |
| 2022-05-16 | 4.902 | 4.902 | 4.551 | 4.663 | 111.90 | 633 |
| 2022-05-13 | 4.702 | 4.862 | 4.551 | 4.599 | 110.37 | 774 |
| 2022-05-12 | 4.766 | 4.918 | 4.495 | 4.830 | 115.92 | 1,352 |
| 2022-05-11 | 4.934 | 4.934 | 4.471 | 4.782 | 114.77 | 647 |
| 2022-05-10 | 4.942 | 5.005 | 4.758 | 4.758 | 114.20 | 209 |
| 2022-05-09 | 4.862 | 4.926 | 4.503 | 4.782 | 114.77 | 3,460 |
| 2022-05-06 | 5.125 | 5.141 | 4.878 | 4.973 | 119.36 | 1,250 |
| 2022-05-05 | 5.141 | 5.412 | 5.125 | 5.412 | 129.88 | 174 |
| 2022-05-04 | 5.228 | 5.324 | 5.117 | 5.236 | 125.67 | 465 |
| 2022-05-03 | 5.284 | 5.579 | 5.260 | 5.260 | 126.25 | 1,344 |
| 2022-05-02 | 5.021 | 5.308 | 5.021 | 5.284 | 126.82 | 1,859 |
| 2022-04-29 | 5.579 | 5.579 | 4.942 | 5.021 | 120.51 | 1,420 |
| 2022-04-28 | 5.499 | 5.499 | 5.029 | 5.101 | 122.42 | 2,070 |
| 2022-04-27 | 5.468 | 5.818 | 5.468 | 5.571 | 133.71 | 659 |
| 2022-04-26 | 5.468 | 5.523 | 5.260 | 5.468 | 131.22 | 239 |
| 2022-04-25 | 5.731 | 5.731 | 5.181 | 5.491 | 131.79 | 822 |
| 2022-04-22 | 5.810 | 5.810 | 5.460 | 5.507 | 132.18 | 712 |
| 2022-04-21 | 5.723 | 5.770 | 5.699 | 5.770 | 138.49 | 158 |
| 2022-04-20 | 5.731 | 5.739 | 5.547 | 5.723 | 137.34 | 505 |
| 2022-04-19 | 5.563 | 5.643 | 5.420 | 5.643 | 135.43 | 551 |
| 2022-04-14 | 5.619 | 5.619 | 5.380 | 5.579 | 133.90 | 225 |
| 2022-04-13 | 5.978 | 5.978 | 5.444 | 5.595 | 134.28 | 574 |
| 2022-04-12 | 5.579 | 5.842 | 5.268 | 5.739 | 137.72 | 605 |
| 2022-04-11 | 5.850 | 5.850 | 5.420 | 5.627 | 135.05 | 310 |
| 2022-04-08 | 5.858 | 5.858 | 5.420 | 5.603 | 134.47 | 686 |
| 2022-04-07 | 5.818 | 5.890 | 5.818 | 5.818 | 139.64 | 36 |
| 2022-04-06 | 6.057 | 6.089 | 5.754 | 5.778 | 138.68 | 656 |
| 2022-04-05 | 6.018 | 6.153 | 6.018 | 6.137 | 147.29 | 357 |
| 2022-04-04 | 6.376 | 6.727 | 6.105 | 6.209 | 149.01 | 468 |
| 2022-04-01 | 6.105 | 6.575 | 6.105 | 6.424 | 154.17 | 1,319 |
| 2022-03-31 | 6.265 | 6.528 | 5.978 | 6.217 | 149.20 | 2,616 |
| 2022-03-30 | 6.671 | 6.671 | 5.994 | 6.456 | 154.94 | 238 |
| 2022-03-29 | 6.057 | 6.607 | 5.986 | 6.137 | 147.29 | 314 |
| 2022-03-28 | 5.962 | 5.962 | 5.659 | 5.739 | 137.72 | 300 |
| 2022-03-25 | 5.739 | 5.962 | 5.603 | 5.962 | 143.08 | 582 |
| 2022-03-24 | 5.731 | 5.810 | 5.579 | 5.778 | 138.68 | 766 |
| 2022-03-23 | 6.089 | 6.089 | 5.675 | 5.834 | 140.02 | 291 |
| 2022-03-22 | 5.818 | 5.818 | 5.643 | 5.818 | 139.64 | 463 |
| 2022-03-21 | 5.834 | 6.193 | 5.754 | 5.898 | 141.55 | 1,708 |
| 2022-03-18 | 5.723 | 5.834 | 5.579 | 5.834 | 140.02 | 256 |
| 2022-03-17 | 5.898 | 5.898 | 5.476 | 5.659 | 135.81 | 477 |
| 2022-03-16 | 5.348 | 5.571 | 5.205 | 5.571 | 133.71 | 492 |
| 2022-03-15 | 5.579 | 5.579 | 5.181 | 5.332 | 127.97 | 962 |
| 2022-03-14 | 4.934 | 5.499 | 4.766 | 5.499 | 131.99 | 2,865 |
| 2022-03-11 | 4.886 | 4.934 | 4.702 | 4.934 | 118.40 | 571 |
| 2022-03-10 | 4.878 | 5.021 | 4.702 | 4.886 | 117.26 | 841 |
| 2022-03-09 | 4.918 | 4.926 | 4.702 | 4.862 | 116.68 | 472 |
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.