Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

Kinda Brave Entertainment Group (BRAVE.ST)

0.9420
-0.1030
(-9.86%)
At close: April 25 at 5:17:15 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.04001.04500.90000.94200.9420339,174
Apr 24, 20251.07001.07001.03001.04501.04508,864
Apr 23, 20251.03001.04501.00001.03001.030060,349
Apr 22, 20251.11001.20001.00001.00001.0000238,571
Apr 17, 20251.11001.18001.05001.07501.075040,785
Apr 16, 20251.19001.19001.09001.19001.1900118,565
Apr 15, 20251.13001.13501.11001.11001.110035,267
Apr 14, 20251.02001.14501.02001.11001.110068,250
Apr 11, 20251.10501.10501.00001.02501.0250105,352
Apr 10, 20251.00501.15501.00001.15501.155057,078
Apr 9, 20251.24501.24500.91001.09501.0950116,148
Apr 8, 20250.81201.18000.81201.02001.0200144,866
Apr 7, 20250.80001.07500.80000.99800.9980145,769
Apr 4, 20251.01001.01000.92801.00001.000036,158
Apr 3, 20251.16001.16001.00001.03501.035075,553
Apr 2, 20251.02001.12001.01501.04501.045031,112
Apr 1, 20251.09001.12501.02501.04501.045067,494
Mar 31, 20251.08501.16501.04001.04501.0450128,078
Mar 28, 20251.12501.15501.01501.09001.0900229,394
Mar 27, 20251.11001.20001.07501.07501.0750142,511
Mar 26, 20251.10501.12001.02501.08501.0850300,374
Mar 25, 20251.20001.20001.12001.15001.150052,834
Mar 24, 20251.13501.16501.11001.11001.110037,850
Mar 21, 20251.18001.18001.11501.14501.1450104,673
Mar 20, 20251.19501.28501.03001.13001.1300337,937
Mar 19, 20251.23001.25501.10001.13001.1300240,778
Mar 18, 20251.35001.35001.25501.26001.2600139,610
Mar 17, 20251.29001.35001.05501.34501.3450831,527
Mar 14, 20251.29501.31001.21001.22501.2250114,513
Mar 13, 20251.22501.34001.17001.29501.2950382,612
Mar 12, 20251.13501.31001.05001.21501.215078,924
Mar 11, 20251.24501.24501.13501.13501.13503,371
Mar 10, 20251.24001.25001.23001.25001.25009,500
Mar 7, 20251.03501.24501.03501.18501.185058,046
Mar 6, 20251.14501.19001.09501.09501.095065,375
Mar 5, 20251.31501.31501.10501.15001.1500133,817
Mar 4, 20251.16501.35001.16501.30001.3000160,660
Mar 3, 20251.20001.27001.20001.27001.270039,082
Feb 28, 20251.21501.24001.10001.20001.2000117,481
Feb 27, 20251.10501.33001.10501.28501.285072,752
Feb 26, 20251.22501.34001.10001.21501.2150254,607
Feb 25, 20251.29001.29001.18501.27001.2700130,109
Feb 24, 20251.25001.28501.12001.18001.1800249,872
Feb 21, 20251.25501.33501.25001.25001.250077,966
Feb 20, 20251.30001.38501.27001.33001.330022,183
Feb 19, 20251.26001.30001.26001.30001.30009,424
Feb 18, 20251.05001.39501.05001.39001.3900237,627
Feb 17, 20251.31501.34501.22501.31501.315074,308
Feb 14, 20251.38001.38001.21501.31501.315011,428
Feb 13, 20251.29501.29501.29501.29501.29505,000
Feb 12, 20251.29001.30501.21501.30501.3050102,848
Feb 11, 20251.36501.36501.23501.29001.290068,670
Feb 10, 20251.28001.36501.10501.23501.235088,873
Feb 7, 20251.50501.50501.30001.34001.340093,670
Feb 6, 20251.25501.50501.25501.50501.5050209,695
Feb 5, 20251.23501.37001.15501.36501.365036,925
Feb 4, 20251.27001.33501.21501.33501.335011,076
Feb 3, 20251.40001.40001.03501.27001.2700119,831
Jan 31, 20251.46501.50001.31501.39501.3950613,061
Jan 30, 20251.56501.56501.35001.46501.4650176,078
Jan 29, 20251.25501.67001.19001.58501.5850567,497
Jan 28, 20251.27001.32501.21501.32001.320027,709
Jan 27, 20251.36501.36501.24001.31001.3100141,100
Jan 24, 20251.37501.42001.23501.37501.375061,134
Jan 23, 20251.43001.43001.31001.33001.330024,911
Jan 22, 20251.19001.39501.19001.36001.3600166,720
Jan 21, 20251.20001.34501.19001.31001.310022,235
Jan 20, 20251.28001.28001.18501.27501.275091,753
Jan 17, 20251.37501.39501.17001.19501.1950263,415
Jan 16, 20251.36001.49001.36001.37501.375065,889
Jan 15, 20251.52001.52001.36001.36001.360054,737
Jan 14, 20251.40001.51001.39001.40001.400094,808
Jan 13, 20251.52001.52001.39001.47501.4750174,270
Jan 10, 20251.56001.71001.45001.47501.4750268,320
Jan 9, 20251.60001.60001.43501.54001.5400152,637
Jan 8, 20251.69501.69501.40001.60001.6000157,763
Jan 7, 20251.57501.93001.56001.69501.6950254,849
Jan 3, 20251.49001.57501.36501.57501.5750457,400
Jan 2, 20251.42001.59501.28001.45001.4500838,608
Dec 30, 20241.16001.17501.00001.05001.050033,222
Dec 27, 20241.15001.19501.00001.13501.135021,490
Dec 23, 20241.22001.23501.09501.15001.1500190,406
Dec 20, 20241.12001.27001.02001.19501.195064,928
Dec 19, 20241.06001.37501.00001.20001.2000230,869
Dec 18, 20241.02501.09500.98001.06001.0600202,245
Dec 17, 20241.19501.19501.07501.11501.1150175,044
Dec 16, 20241.11001.22001.06501.17501.1750212,243
Dec 13, 20241.20001.25501.17001.23001.230096,408
Dec 12, 20241.35001.36501.20501.25501.2550171,269
Dec 11, 20241.02501.36001.02501.36001.3600233,425
Dec 10, 20241.12001.14501.02001.14501.145096,623
Dec 9, 20241.20001.20001.10001.13001.130075,644
Dec 6, 20241.10501.21501.10501.19501.195071,453
Dec 5, 20241.20001.20001.11001.16001.160072,813
Dec 4, 20241.15001.25001.15001.17001.170057,483
Dec 3, 20241.19501.38001.10501.22501.2250854,911
Dec 2, 20241.16001.27001.14501.19501.195054,169
Nov 29, 20241.26001.26001.02001.14001.1400321,723
Nov 28, 20241.30001.30001.16001.26001.2600304,866
Nov 27, 20241.35501.38001.25001.33001.3300165,079
Nov 26, 20241.33001.40001.25001.33501.3350535,936
Nov 25, 20241.62001.65001.32501.43001.4300590,633
Nov 22, 20241.65001.67501.31001.57001.5700454,156
Nov 21, 20241.60001.89001.60001.71001.7100193,612
Nov 20, 20241.85001.92501.69501.70001.7000256,507
Nov 19, 20241.85001.94501.80001.84001.840096,285
Nov 18, 20241.66001.85001.51501.84501.8450257,804
Nov 15, 20241.70001.70001.60001.66001.6600177,247
Nov 14, 20241.50001.69501.48001.66001.6600333,513
Nov 13, 20241.49501.54001.42001.48001.480055,171
Nov 12, 20241.49501.55501.40501.49501.4950353,274
Nov 11, 20241.56001.56001.46501.50001.5000204,152
Nov 8, 20241.43501.54501.43501.52501.525063,859
Nov 7, 20241.45001.54001.45001.52001.5200151,258
Nov 6, 20241.55501.55501.45001.49501.495057,698
Nov 5, 20241.52501.58501.45001.49001.490082,313
Nov 4, 20241.57001.62001.49001.52501.5250115,849
Nov 1, 20241.58001.65501.57001.57001.5700279,180
Oct 31, 20241.54001.58501.49501.57501.5750502,886
Oct 30, 20241.48001.51501.47001.47001.4700100,409
Oct 29, 20241.58501.58501.51001.52001.5200122,194
Oct 28, 20241.55001.58501.44501.53001.5300100,179
Oct 25, 20241.52001.52001.42001.50501.505072,260
Oct 24, 20241.47501.48001.41501.47501.475089,035
Oct 23, 20241.44501.45001.39501.45001.450011,732
Oct 22, 20241.46501.46501.36001.40501.405056,809
Oct 21, 20241.49501.49501.41001.46501.465010,842
Oct 18, 20241.49501.49501.35501.39001.3900118,969
Oct 17, 20241.50001.51001.43001.49501.495056,080
Oct 16, 20241.46501.56501.46501.47501.4750121,460
Oct 15, 20241.58501.58501.46501.54001.540046,821
Oct 14, 20241.58001.59501.47501.52001.520081,877
Oct 11, 20241.49001.59501.48001.58001.580036,117
Oct 10, 20241.50501.62501.48001.49001.490040,454
Oct 9, 20241.55001.62501.46501.50501.505016,189
Oct 8, 20241.70001.70001.50001.54501.5450155,413
Oct 7, 20241.58501.63001.51501.63001.6300123,838
Oct 4, 20241.49501.58501.45501.58501.585052,138
Oct 3, 20241.57001.57001.45001.49501.4950244,646
Oct 2, 20241.63501.63501.48001.51501.5150113,696
Oct 1, 20241.58501.58501.45501.51001.5100143,035
Sep 30, 20241.71001.71001.50501.63501.6350272,552
Sep 27, 20241.69501.71001.55001.65001.6500148,538
Sep 26, 20241.82001.89001.62001.69501.6950280,535
Sep 25, 20241.74001.99001.55501.79001.79001,137,085
Sep 24, 20241.58501.58501.58501.58501.585063
Sep 23, 20241.50001.59501.40001.59501.595025,666
Sep 20, 20241.40501.58501.40501.54501.545011,701
Sep 19, 20241.44001.67501.42001.67001.670018,429
Sep 18, 20241.41501.59501.40001.43501.435084,532
Sep 17, 20241.73501.73501.33001.63501.635093,373
Sep 16, 20241.69001.73501.60001.73501.735012,142
Sep 13, 20241.69501.69501.69501.69501.6950-
Sep 12, 20241.60001.72001.46001.69501.695050,178
Sep 11, 20241.82001.82001.41501.60001.600046,402
Sep 10, 20241.95501.95501.65501.67501.67506,055
Sep 9, 20241.75001.80001.63501.65501.655065,574
Sep 6, 20241.71501.71501.66501.70001.7000107,146
Sep 5, 20241.70501.82501.70001.71501.715045,223
Sep 4, 20241.81001.96501.70501.70501.705035,089
Sep 3, 20241.80002.04001.80001.81001.810033,093
Sep 2, 20241.97001.97001.80501.92001.920035,247
Aug 30, 20242.04002.09001.97001.97001.970051,081
Aug 29, 20242.04002.14001.92502.04002.040048,365
Aug 28, 20242.29002.29002.07002.10002.100045,592
Aug 27, 20242.80002.80002.00002.05002.050044,402
Aug 26, 20242.04002.40002.04002.38002.380019,713
Aug 23, 20241.95002.10001.83502.04002.040088,027
Aug 22, 20242.03002.04001.83001.95001.950049,598
Aug 21, 20242.13002.15001.82002.04002.0400278,655
Aug 20, 20242.10002.16002.01002.11002.1100154,384
Aug 19, 20242.13002.27002.03002.04002.0400105,666
Aug 16, 20242.15002.15001.85001.98501.985017,671
Aug 15, 20242.00002.18002.00002.15002.150054,982
Aug 14, 20242.15002.15002.00002.00002.000020,816
Aug 13, 20242.00002.19001.90002.15002.150054,562
Aug 12, 20242.00002.05001.86001.86001.860017,881
Aug 9, 20242.09002.09002.00002.00002.00004,400
Aug 8, 20242.30002.30001.84502.06002.060042,307
Aug 7, 20242.33002.33002.32002.32002.3200371
Aug 6, 20242.40002.40002.11002.33002.330012,649
Aug 5, 20242.24002.30002.01002.10002.100025,947
Aug 2, 20242.55002.55002.31002.49002.49001,953
Aug 1, 20242.40002.55002.24002.55002.550011,075
Jul 31, 20242.41002.51002.40002.40002.40002,201
Jul 30, 20242.58002.58002.23002.40002.400012,491
Jul 29, 20242.49002.58002.31002.46002.460017,912
Jul 26, 20243.16003.16002.39002.49002.490073,174
Jul 25, 20242.67003.40002.36003.20003.2000199,664
Jul 24, 20242.44002.44002.35002.35002.35002,407
Jul 23, 20242.69002.69002.31002.45002.45001,601
Jul 22, 20242.64602.79702.64502.64502.645033,408
Jul 19, 20242.67102.67102.00202.64552.645524,436
Jul 18, 20242.89952.89952.67252.69952.699517,271
Jul 17, 20242.67202.91702.67202.89952.899512,413
Jul 16, 20243.00003.25952.96952.96952.969525,613
Jul 15, 20243.00004.48002.55002.99002.990071,122
Jul 12, 20242.97003.16002.87002.87002.87007,062
Jul 11, 20243.20003.20002.96003.16003.16007,802
Jul 10, 20242.96003.37002.92003.20003.200063,871
Jul 9, 20243.06003.19003.04003.19003.190010,315
Jul 8, 20243.24003.39003.06003.19003.190022,519
Jul 5, 20243.13003.45003.12003.39003.39004,267
Jul 4, 20243.34003.39003.20003.29003.29006,488
Jul 3, 20243.57003.57003.30003.30003.30009,377
Jul 2, 20243.70003.70003.31003.58003.580018,957
Jul 1, 20243.91003.95003.60003.70003.700018,548
Jun 28, 20243.40003.60003.40003.60003.600017,296
Jun 27, 20243.39003.48003.39003.41003.410019,130
Jun 26, 20243.39003.46003.39003.39003.39001,105
Jun 25, 20243.48003.48003.04003.39003.39002,420
Jun 24, 20243.58003.58003.00003.50003.50003,416
Jun 20, 20243.67003.67003.14003.58003.580011,138
Jun 19, 20243.82003.82003.40003.69003.69009,878
Jun 18, 20243.55003.84003.32003.36003.36007,576
Jun 17, 20243.40003.50003.36003.50003.500014,169
Jun 14, 20243.60003.60003.20003.45003.450019,162
Jun 13, 20243.66003.71003.35003.49003.49008,398
Jun 12, 20243.70003.70003.31003.66003.660027,125
Jun 11, 20243.60003.87003.50003.71003.710046,638
Jun 10, 20243.82003.88003.65003.70003.700066,834
Jun 7, 20243.57004.12003.57003.82003.820039,736
Jun 5, 20243.68003.68002.99553.40103.401099,014
Jun 4, 20243.89003.89002.99953.68003.6800285,440
Jun 3, 20244.50004.50003.28953.80003.8000176,614