Betsson AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	35.432	35.925	34.749	35.432	33.843	150,091
2022-03-22	35.282	35.427	34.929	35.282	33.700	75,185
2022-03-21	34.988	35.116	34.680	34.988	33.418	92,650
2022-03-18	34.727	35.396	34.587	34.727	33.169	141,752
2022-03-17	34.641	35.520	34.244	34.641	33.087	93,010
2022-03-16	34.937	35.178	33.933	34.937	33.370	151,325
2022-03-15	33.126	33.839	33.126	33.126	31.640	157,366
2022-03-14	33.514	34.213	33.404	33.514	32.011	103,112
2022-03-11	33.746	34.026	33.372	33.746	32.233	161,270
2022-03-10	33.575	34.275	33.270	33.575	32.069	181,125
2022-03-09	33.310	33.621	32.688	33.310	31.816	202,511
2022-03-08	32.238	33.435	31.972	32.238	30.792	170,091
2022-03-07	32.117	33.123	30.459	32.117	30.677	153,027
2022-03-04	31.854	32.719	31.349	31.854	30.426	218,351
2022-03-03	33.104	33.715	32.688	33.104	31.620	167,082
2022-03-02	33.155	33.933	33.030	33.155	31.668	191,552
2022-03-01	33.861	35.085	33.621	33.861	32.342	192,225
2022-02-28	35.145	35.240	34.057	35.145	33.568	228,487
2022-02-25	34.026	34.618	33.123	34.026	32.500	307,158
2022-02-24	33.108	34.151	32.314	33.108	31.623	472,865
2022-02-23	34.657	34.960	33.902	34.657	33.102	241,420
2022-02-22	34.855	35.054	32.158	34.855	33.292	427,799
2022-02-21	32.913	33.341	32.750	32.913	31.437	300,561
2022-02-18	33.466	34.431	33.372	33.466	31.965	181,320
2022-02-17	34.887	35.365	34.493	34.887	33.322	240,371
2022-02-16	34.898	35.863	34.659	34.898	33.333	270,026
2022-02-15	35.821	35.863	34.431	35.821	34.214	218,031
2022-02-14	33.494	34.618	32.966	33.494	31.991	502,466
2022-02-11	35.563	36.236	35.054	35.563	33.968	538,939
2022-02-10	33.779	35.987	33.217	33.779	32.264	1,418,552
2022-02-09	31.318	31.940	31.095	31.318	29.913	583,328
2022-02-08	31.411	31.878	30.957	31.411	30.002	265,271
2022-02-07	30.533	31.940	30.434	30.533	29.164	885,525
2022-02-04	30.384	31.256	30.384	30.384	29.021	357,498
2022-02-03	31.354	31.660	30.645	31.354	29.948	256,277
2022-02-02	32.178	32.376	31.751	32.178	30.735	118,924
2022-02-01	32.203	32.513	32.099	32.203	30.759	49,235
2022-01-31	32.189	32.189	31.224	32.189	30.746	62,633
2022-01-28	30.788	31.318	30.309	30.788	29.407	136,381
2022-01-27	30.056	30.957	29.886	30.056	28.708	152,808
2022-01-26	31.026	31.318	30.384	31.026	29.634	160,630
2022-01-25	30.309	31.318	30.182	30.309	28.950	114,329
2022-01-24	31.528	32.345	30.446	31.528	30.114	156,695
2022-01-21	32.407	32.688	31.754	32.407	30.954	74,388
2022-01-20	32.874	32.874	32.127	32.874	31.400	82,580
2022-01-19	32.451	32.843	31.754	32.451	30.996	181,382
2022-01-18	32.034	32.034	30.695	32.034	30.597	101,260
2022-01-17	31.432	32.034	31.241	31.432	30.022	74,400
2022-01-14	32.003	32.065	31.651	32.003	30.567	30,520
2022-01-13	31.754	32.501	31.691	31.754	30.330	59,312
2022-01-12	31.878	32.127	31.691	31.878	30.448	75,308
2022-01-11	32.345	32.345	31.106	32.345	30.895	224,020
2022-01-10	30.854	31.256	30.533	30.854	29.470	45,311
2022-01-07	31.131	31.224	30.982	31.131	29.735	56,600
2022-01-05	31.828	32.314	31.752	31.828	30.400	32,854
2022-01-04	32.265	33.248	32.034	32.265	30.818	129,726
2021-12-30	33.503	34.026	32.532	33.503	32.001	14,045
2021-12-29	32.824	33.186	32.719	32.824	31.352	5,512
2021-12-23	32.819	33.224	32.781	32.819	31.347	64,051
2021-12-22	32.493	32.812	32.376	32.493	31.036	43,826

← NewerPage 20 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.