Betsson AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 125.05 | 125.69 | 122.08 | 125.05 | 119.44 | 730 |
| 2024-08-28 | 125.87 | 127.05 | 125.07 | 125.87 | 120.22 | 8,369 |
| 2024-08-27 | 125.85 | 126.74 | 124.04 | 125.85 | 120.20 | 5,186 |
| 2024-08-23 | 128.55 | 128.97 | 125.21 | 128.55 | 122.78 | 728 |
| 2024-08-22 | 127.50 | 128.22 | 126.31 | 127.50 | 121.78 | 1,892 |
| 2024-08-21 | 127.43 | 127.91 | 126.59 | 127.43 | 121.72 | 7,511 |
| 2024-08-20 | 126.93 | 128.97 | 125.09 | 126.93 | 121.23 | 2,537 |
| 2024-08-19 | 127.11 | 128.97 | 125.09 | 127.11 | 121.41 | 3,159 |
| 2024-08-16 | 126.70 | 128.08 | 123.30 | 126.70 | 121.02 | 6,653 |
| 2024-08-15 | 124.87 | 126.66 | 123.94 | 124.87 | 119.27 | 2,792 |
| 2024-08-14 | 123.70 | 124.97 | 120.06 | 123.70 | 118.15 | 3,769 |
| 2024-08-13 | 121.69 | 124.49 | 119.92 | 121.69 | 116.23 | 2,002 |
| 2024-08-12 | 123.06 | 124.14 | 122.08 | 123.06 | 117.54 | 1,054 |
| 2024-08-09 | 122.44 | 125.28 | 122.04 | 122.44 | 116.95 | 3,216 |
| 2024-08-08 | 121.97 | 122.72 | 118.54 | 121.97 | 116.50 | 3,087 |
| 2024-08-07 | 118.64 | 119.07 | 117.88 | 118.64 | 113.32 | 2,560 |
| 2024-08-06 | 118.08 | 121.28 | 115.84 | 118.08 | 112.78 | 1,324 |
| 2024-08-05 | 117.55 | 118.04 | 111.69 | 117.55 | 112.28 | 3,703 |
| 2024-08-02 | 119.75 | 123.44 | 119.75 | 119.75 | 114.38 | 1,936 |
| 2024-08-01 | 123.61 | 124.70 | 121.44 | 123.61 | 118.07 | 2,129 |
| 2024-07-31 | 124.04 | 124.06 | 122.49 | 124.04 | 118.47 | 3,386 |
| 2024-07-30 | 121.69 | 123.42 | 121.44 | 121.69 | 116.23 | 5,352 |
| 2024-07-29 | 122.10 | 123.34 | 118.80 | 122.10 | 116.62 | 1,265 |
| 2024-07-26 | 121.93 | 122.37 | 120.80 | 121.93 | 116.46 | 6,189 |
| 2024-07-25 | 120.82 | 120.82 | 118.41 | 120.82 | 115.40 | 422 |
| 2024-07-24 | 119.06 | 119.63 | 118.43 | 119.06 | 113.72 | 2,316 |
| 2024-07-23 | 118.53 | 120.12 | 118.12 | 118.53 | 113.21 | 3,667 |
| 2024-07-22 | 122.79 | 124.35 | 119.79 | 122.79 | 117.28 | 20,754 |
| 2024-07-19 | 122.16 | 128.29 | 122.00 | 122.16 | 116.68 | 8,786 |
| 2024-07-18 | 128.45 | 131.44 | 127.62 | 128.45 | 122.69 | 5,573 |
| 2024-07-17 | 127.62 | 130.92 | 125.98 | 127.62 | 121.90 | 1,284 |
| 2024-07-16 | 128.80 | 129.89 | 127.09 | 128.80 | 123.03 | 5,369 |
| 2024-07-15 | 128.68 | 131.01 | 127.62 | 128.68 | 122.91 | 7,201 |
| 2024-07-12 | 129.27 | 130.04 | 125.65 | 129.27 | 123.47 | 5,976 |
| 2024-07-11 | 128.16 | 128.97 | 127.23 | 128.16 | 122.41 | 3,444 |
| 2024-07-10 | 128.09 | 128.97 | 124.39 | 128.09 | 122.34 | 3,342 |
| 2024-07-09 | 127.39 | 128.29 | 123.15 | 127.39 | 121.67 | 1,629 |
| 2024-07-08 | 126.45 | 128.00 | 123.15 | 126.45 | 120.78 | 3,189 |
| 2024-07-05 | 127.10 | 127.58 | 126.74 | 127.10 | 121.40 | 2,840 |
| 2024-07-04 | 126.47 | 127.27 | 126.02 | 126.47 | 120.79 | 6,292 |
| 2024-07-03 | 124.80 | 126.26 | 123.38 | 124.80 | 119.20 | 2,424 |
| 2024-07-02 | 123.48 | 124.57 | 122.33 | 123.48 | 117.94 | 1,157 |
| 2024-07-01 | 123.16 | 124.74 | 119.59 | 123.16 | 117.64 | 392,127 |
| 2024-06-28 | 119.53 | 121.40 | 118.87 | 119.53 | 114.17 | 4,186 |
| 2024-06-27 | 118.17 | 118.87 | 116.93 | 118.17 | 112.87 | 4,617 |
| 2024-06-26 | 117.83 | 119.65 | 116.74 | 117.83 | 112.54 | 5,650 |
| 2024-06-25 | 114.89 | 117.61 | 114.80 | 114.89 | 109.74 | 3,049 |
| 2024-06-24 | 115.48 | 117.71 | 114.99 | 115.48 | 110.30 | 5,056 |
| 2024-06-20 | 115.39 | 116.15 | 114.70 | 115.39 | 110.21 | 2,222 |
| 2024-06-19 | 114.59 | 115.09 | 114.12 | 114.59 | 109.45 | 1,938 |
| 2024-06-18 | 114.66 | 116.74 | 113.63 | 114.66 | 109.52 | 9,246 |
| 2024-06-17 | 112.72 | 114.99 | 110.52 | 112.72 | 107.66 | 20,213 |
| 2024-06-14 | 111.17 | 111.69 | 110.33 | 111.17 | 106.19 | 7,436 |
| 2024-06-13 | 112.72 | 113.82 | 111.69 | 112.72 | 107.66 | 1,341 |
| 2024-06-12 | 113.85 | 114.12 | 112.66 | 113.85 | 108.75 | 4,762 |
| 2024-06-11 | 114.05 | 115.18 | 113.44 | 114.05 | 108.93 | 10,831 |
| 2024-06-10 | 113.38 | 113.92 | 112.85 | 113.38 | 108.30 | 1,489 |
| 2024-06-07 | 113.34 | 113.82 | 112.56 | 113.34 | 108.26 | 2,427 |
| 2024-06-05 | 113.33 | 113.44 | 112.56 | 113.33 | 108.24 | 12,596 |
| 2024-06-04 | 114.67 | 115.96 | 113.14 | 114.67 | 109.53 | 5,938 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-11 | 3.6176 SEK |
| 2025-05-09 | 3.6052 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.