Nasdaq Stockholm · BRAV · stock
Bravida Holding AB (publ) (BRAV) stock price history
Every Nasdaq Stockholm trading session of Bravida Holding AB (publ) from Oct 16, 2015 to Sep 28, 2026: 2,752 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BRAV adjusted close, 2015 to 2026
- SEK 147.10
- All time high, 2026
- SEK 147.60
- 52 week high, SEK 75.17 low
- 2,752
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
BRAV key facts
- Bravida Holding AB (publ) (BRAV) closed at SEK 147.10 on Sep 28, 2026 on Nasdaq Stockholm.
- BRAV's all time high close is SEK 147.10, set on Sep 28, 2026; its all time low close is SEK 31.42 on Oct 16, 2015.
- BRAV's 52 week range is SEK 75.17 to SEK 147.60.
- BRAV returned +66.9% over the year to Sep 28, 2026 and +51.3% over five years.
- Over ten years BRAV returned +250%, +13.3% a year compounded.
- BRAV's deepest drawdown was -49.4% from Aug 5, 2021 to Dec 4, 2023.
- DataCedar holds 2,752 daily sessions of BRAV history from Oct 16, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BRAV price chart, 2015 to 2026
BRAV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.4% |
| 3 months | +13.9% |
| 6 months | +58.0% |
| Year to date | +70.6% |
| 1 year | +66.9% |
| 3 years | +111.9% |
| 5 years | +51.3% |
| 10 years | +249.6% |
| Since Oct 16, 2015 | +368.2% |
| Compound annual growth, 11.0 years | +15.1% |
BRAV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 147.10 on Sep 28, 2026
- All time low close
- SEK 31.42 on Oct 16, 2015
- 52 week high
- SEK 147.60 on Sep 25, 2026
- 52 week low
- SEK 75.17 on Nov 5, 2025
- Deepest drawdown
- -49.4% from Aug 5, 2021 to Dec 4, 2023, recovered Jun 8, 2026
- Best single session
- +17.1% on Feb 16, 2018
- Worst single session
- -16.6% on Jul 14, 2023
- Volatility, 1 year annualised
- 30.7%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2015
- 4.7×
- Best calendar year
- 2019, +52%
- Worst calendar year
- 2023, -25%
BRAV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Oct 16, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 86.22 | SEK 147.60 | SEK 83.77 | SEK 147.10 | +70.6% | 91.8M | 186 |
| 2025 | SEK 73.89 | SEK 93.37 | SEK 72.04 | SEK 86.22 | +16.7% | 82.8M | 249 |
| 2024 | SEK 71.59 | SEK 86.05 | SEK 58.19 | SEK 73.89 | +3.4% | 112.6M | 251 |
| 2023 | SEK 96.00 | SEK 109.91 | SEK 56.82 | SEK 71.46 | -25.3% | 61.9M | 251 |
| 2022 | SEK 105.62 | SEK 108.62 | SEK 72.39 | SEK 95.65 | -9.4% | 63.3M | 253 |
| 2021 | SEK 89.61 | SEK 116.35 | SEK 80.08 | SEK 105.54 | +18.3% | 48.7M | 253 |
| 2020 | SEK 72.65 | SEK 95.32 | SEK 40.87 | SEK 89.21 | +22.9% | 90.4M | 252 |
| 2019 | SEK 47.53 | SEK 74.40 | SEK 46.63 | SEK 72.61 | +52.0% | 93.5M | 247 |
| 2018 | SEK 41.70 | SEK 58.12 | SEK 38.43 | SEK 47.76 | +14.6% | 90.7M | 252 |
| 2017 | SEK 40.96 | SEK 48.81 | SEK 40.55 | SEK 41.66 | +1.3% | 99.8M | 253 |
| 2016 | SEK 40.91 | SEK 45.05 | SEK 34.85 | SEK 41.14 | +1.5% | 91.6M | 253 |
| 2015 | SEK 31.12 | SEK 42.01 | SEK 31.05 | SEK 40.55 | n/a | 45.7M | 52 |
BRAV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 147.10 | +5.3% |
| August 2026 | SEK 139.70 | +6.3% |
| July 2026 | SEK 131.40 | +6.3% |
| June 2026 | SEK 123.60 | +8.7% |
| May 2026 | SEK 113.70 | +19.2% |
| April 2026 | SEK 95.40 | +0.9% |
| March 2026 | SEK 94.53 | -6.5% |
| February 2026 | SEK 101.06 | +19.6% |
| January 2026 | SEK 84.49 | -2.0% |
| December 2025 | SEK 86.22 | +12.1% |
| November 2025 | SEK 76.90 | -0.7% |
| October 2025 | SEK 77.43 | -12.2% |
About the BRAV data
Daily bars. 2,752 sessions from Oct 16, 2015 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 16, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BRAV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
BRAV share price history
