BrightBid Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 4.918 | 4.926 | 4.702 | 4.862 | 116.68 | 472 |
| 2022-03-08 | 4.750 | 4.910 | 4.543 | 4.838 | 116.11 | 1,182 |
| 2022-03-07 | 4.774 | 4.782 | 4.129 | 4.758 | 114.20 | 4,027 |
| 2022-03-04 | 4.854 | 4.989 | 4.734 | 4.894 | 117.45 | 1,013 |
| 2022-03-03 | 5.173 | 5.173 | 4.702 | 4.854 | 116.49 | 2,199 |
| 2022-03-02 | 5.260 | 5.260 | 4.838 | 5.085 | 122.04 | 642 |
| 2022-03-01 | 5.260 | 5.276 | 4.942 | 5.260 | 126.25 | 989 |
| 2022-02-28 | 5.300 | 5.380 | 5.181 | 5.260 | 126.25 | 430 |
| 2022-02-25 | 5.181 | 5.380 | 5.069 | 5.300 | 127.20 | 2,039 |
| 2022-02-24 | 5.260 | 5.260 | 4.702 | 5.005 | 120.13 | 3,221 |
| 2022-02-23 | 5.189 | 5.579 | 5.189 | 5.308 | 127.39 | 2,258 |
| 2022-02-22 | 5.659 | 5.659 | 5.181 | 5.380 | 129.12 | 1,048 |
| 2022-02-21 | 5.627 | 5.890 | 5.260 | 5.499 | 131.99 | 1,566 |
| 2022-02-18 | 5.420 | 5.778 | 5.420 | 5.539 | 132.94 | 1,039 |
| 2022-02-17 | 5.579 | 5.970 | 5.468 | 5.723 | 137.34 | 1,391 |
| 2022-02-16 | 5.882 | 5.970 | 5.659 | 5.818 | 139.64 | 942 |
| 2022-02-15 | 5.898 | 5.954 | 5.659 | 5.882 | 141.17 | 286 |
| 2022-02-14 | 5.579 | 5.970 | 5.380 | 5.890 | 141.36 | 3,340 |
| 2022-02-11 | 5.667 | 5.930 | 5.667 | 5.930 | 142.32 | 1,644 |
| 2022-02-10 | 5.707 | 5.874 | 5.507 | 5.731 | 137.53 | 1,388 |
| 2022-02-09 | 5.826 | 5.954 | 5.595 | 5.707 | 136.96 | 3,776 |
| 2022-02-08 | 5.882 | 6.097 | 5.691 | 6.097 | 146.33 | 1,665 |
| 2022-02-07 | 5.994 | 6.137 | 5.874 | 5.978 | 143.46 | 785 |
| 2022-02-04 | 6.336 | 6.352 | 6.025 | 6.137 | 147.29 | 323 |
| 2022-02-03 | 6.376 | 6.376 | 5.978 | 6.265 | 150.35 | 1,403 |
| 2022-02-02 | 6.225 | 6.233 | 6.097 | 6.169 | 148.05 | 810 |
| 2022-02-01 | 6.121 | 6.233 | 5.938 | 6.073 | 145.76 | 525 |
| 2022-01-31 | 6.018 | 6.018 | 5.739 | 5.906 | 141.74 | 1,277 |
| 2022-01-28 | 5.978 | 6.105 | 5.978 | 6.018 | 144.42 | 310 |
| 2022-01-27 | 6.073 | 6.129 | 5.986 | 6.129 | 147.10 | 1,564 |
| 2022-01-26 | 6.360 | 6.360 | 5.978 | 6.097 | 146.33 | 681 |
| 2022-01-25 | 6.687 | 6.687 | 5.906 | 6.049 | 145.18 | 2,828 |
| 2022-01-24 | 6.257 | 6.257 | 5.436 | 5.826 | 139.83 | 4,189 |
| 2022-01-21 | 6.464 | 6.567 | 6.185 | 6.265 | 150.35 | 5,873 |
| 2022-01-20 | 6.679 | 6.767 | 6.376 | 6.536 | 156.85 | 2,635 |
| 2022-01-19 | 6.854 | 6.862 | 6.615 | 6.862 | 164.70 | 1,335 |
| 2022-01-18 | 7.022 | 7.022 | 6.496 | 6.854 | 164.50 | 2,609 |
| 2022-01-17 | 7.078 | 7.229 | 6.854 | 6.854 | 164.50 | 1,687 |
| 2022-01-14 | 7.213 | 7.213 | 6.886 | 7.078 | 169.86 | 758 |
| 2022-01-13 | 6.990 | 7.245 | 6.910 | 7.117 | 170.82 | 2,330 |
| 2022-01-12 | 7.078 | 7.078 | 6.902 | 6.998 | 167.95 | 742 |
| 2022-01-11 | 7.349 | 7.356 | 6.886 | 7.086 | 170.05 | 2,107 |
| 2022-01-10 | 7.101 | 7.109 | 6.528 | 7.014 | 168.33 | 9,265 |
| 2022-01-07 | 7.253 | 7.253 | 7.093 | 7.101 | 170.43 | 355 |
| 2022-01-05 | 7.349 | 7.356 | 7.093 | 7.253 | 174.07 | 383 |
| 2022-01-04 | 7.245 | 7.356 | 7.109 | 7.349 | 176.36 | 1,793 |
| 2022-01-03 | 7.245 | 7.245 | 7.086 | 7.245 | 173.88 | 526 |
| 2021-12-30 | 7.245 | 7.253 | 7.054 | 7.245 | 173.88 | 1,399 |
| 2021-12-29 | 7.293 | 7.293 | 7.093 | 7.245 | 173.88 | 649 |
| 2021-12-28 | 7.317 | 7.333 | 7.101 | 7.285 | 174.83 | 1,510 |
| 2021-12-27 | 7.309 | 7.325 | 7.237 | 7.317 | 175.60 | 305 |
| 2021-12-23 | 7.173 | 7.317 | 7.141 | 7.309 | 175.41 | 1,233 |
| 2021-12-22 | 7.054 | 7.372 | 6.982 | 7.372 | 176.94 | 879 |
| 2021-12-21 | 7.109 | 7.309 | 6.982 | 7.205 | 172.92 | 1,686 |
| 2021-12-20 | 7.412 | 7.412 | 6.934 | 7.356 | 176.55 | 1,592 |
| 2021-12-17 | 7.038 | 7.460 | 6.854 | 7.436 | 178.47 | 3,158 |
| 2021-12-16 | 7.396 | 7.396 | 6.950 | 7.038 | 168.90 | 1,424 |
| 2021-12-15 | 7.173 | 7.412 | 6.958 | 7.109 | 170.63 | 3,268 |
| 2021-12-14 | 6.727 | 7.476 | 6.727 | 7.141 | 171.39 | 7,345 |
| 2021-12-13 | 7.014 | 7.054 | 6.783 | 7.006 | 168.14 | 593 |
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.