Betsson AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	103.35	103.68	102.54	103.35	98.710	11,815
2023-12-04	102.92	103.96	102.25	102.92	98.300	27,319
2023-12-01	101.91	102.73	101.04	101.91	97.338	86,387
2023-11-30	102.92	103.39	102.54	102.92	98.300	18,130
2023-11-29	105.41	105.41	104.43	105.41	100.68	6,766
2023-11-28	106.25	106.97	105.28	106.25	101.48	16,960
2023-11-27	107.54	107.92	106.03	107.54	102.72	21,879
2023-11-24	107.07	107.72	106.50	107.07	102.26	17,196
2023-11-23	106.74	106.88	106.13	106.74	101.95	5,950
2023-11-22	105.45	105.75	104.52	105.45	100.72	9,001
2023-11-21	104.24	106.88	104.15	104.24	99.566	8,985
2023-11-20	105.75	106.04	104.33	105.75	101.01	10,934
2023-11-17	105.39	105.74	105.18	105.39	100.66	4,541
2023-11-16	103.30	105.18	103.20	103.30	98.667	25,749
2023-11-15	109.14	109.14	105.84	109.14	104.25	74,899
2023-11-14	105.57	109.14	103.30	105.57	100.83	93,506
2023-11-13	104.43	104.45	101.70	104.43	99.746	19,386
2023-11-10	101.71	102.26	100.85	101.71	97.150	12,942
2023-11-09	101.05	101.98	99.434	101.05	96.518	15,774
2023-11-08	100.14	102.54	99.811	100.14	95.647	50,519
2023-11-07	101.95	102.83	101.22	101.95	97.377	13,352
2023-11-06	102.53	104.97	102.07	102.53	97.928	39,469
2023-11-03	104.81	105.56	104.55	104.81	100.11	7,304
2023-11-02	104.31	106.79	103.96	104.31	99.636	1,795,443
2023-11-01	104.45	105.84	103.39	104.45	99.766	54,932
2023-10-31	106.00	106.79	105.56	106.00	101.25	33,408
2023-10-30	105.47	106.69	104.71	105.47	100.74	47,549
2023-10-27	105.38	106.03	100.56	105.38	100.65	107,856
2023-10-26	100.98	103.68	99.622	100.98	96.452	125,581
2023-10-25	98.297	99.340	97.643	98.297	93.888	15,659
2023-10-24	100.14	100.38	99.434	100.14	95.645	29,177
2023-10-23	99.085	99.905	97.078	99.085	94.642	33,162
2023-10-20	98.010	99.063	96.513	98.010	93.615	44,382
2023-10-19	98.384	98.868	97.832	98.384	93.972	23,652
2023-10-18	99.148	101.41	98.774	99.148	94.701	118,201
2023-10-17	98.590	99.723	98.020	98.590	94.168	64,401
2023-10-16	98.211	98.774	96.889	98.211	93.807	73,384
2023-10-13	97.540	99.717	97.455	97.540	93.165	77,866
2023-10-12	101.03	102.54	100.56	101.03	96.495	43,678
2023-10-11	101.38	102.83	101.32	101.38	96.829	20,760
2023-10-10	102.60	104.43	101.60	102.60	98.003	21,020
2023-10-09	103.06	103.96	100.38	103.06	98.435	621,187
2023-10-06	104.14	105.28	102.92	104.14	99.474	63,649
2023-10-05	103.05	103.58	100.85	103.05	98.428	37,792
2023-10-04	102.17	104.90	101.32	102.17	97.585	54,198
2023-10-03	109.90	110.46	105.08	109.90	104.97	60,830
2023-10-02	110.48	113.29	109.71	110.48	105.53	51,773
2023-09-29	112.72	114.23	111.78	112.72	107.67	33,245
2023-09-28	111.84	114.23	110.74	111.84	106.82	90,343
2023-09-27	113.30	114.14	111.59	113.30	108.22	36,615
2023-09-26	112.91	113.38	111.22	112.91	107.85	18,440
2023-09-25	112.72	116.02	111.23	112.72	107.67	19,305
2023-09-22	116.54	117.15	115.17	116.54	111.32	35,876
2023-09-21	116.80	118.85	116.12	116.80	111.57	13,917
2023-09-20	119.48	120.92	118.38	119.48	114.13	28,587
2023-09-19	120.84	121.58	119.20	120.84	115.42	21,083
2023-09-18	121.49	121.77	121.02	121.49	116.04	40,119
2023-09-15	122.24	123.00	120.92	122.24	116.76	33,088
2023-09-14	120.07	121.96	118.19	120.07	114.69	21,795
2023-09-13	119.32	120.64	118.00	119.32	113.96	46,273

← NewerPage 13 of 21 · 1,242 trading daysOlder →

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.