Betsson AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 160.59 | 161.10 | 159.80 | 160.59 | 156.57 | 7,678 |
| 2025-08-20 | 158.84 | 159.60 | 155.40 | 158.84 | 154.87 | 46,274 |
| 2025-08-19 | 156.46 | 157.00 | 155.70 | 156.46 | 152.55 | 9,787 |
| 2025-08-18 | 156.50 | 157.40 | 156.20 | 156.50 | 152.58 | 11,640 |
| 2025-08-15 | 156.92 | 157.40 | 156.20 | 156.92 | 152.99 | 3,109 |
| 2025-08-14 | 157.03 | 157.40 | 156.70 | 157.03 | 153.10 | 29,897 |
| 2025-08-13 | 157.91 | 161.50 | 157.30 | 157.91 | 153.96 | 384,918 |
| 2025-08-12 | 160.58 | 161.40 | 160.30 | 160.58 | 156.56 | 10,939 |
| 2025-08-11 | 159.66 | 161.10 | 159.60 | 159.66 | 155.67 | 700,202 |
| 2025-08-08 | 161.78 | 163.10 | 160.80 | 161.78 | 157.73 | 6,209 |
| 2025-08-07 | 162.53 | 163.20 | 162.00 | 162.53 | 158.46 | 5,678 |
| 2025-08-06 | 161.93 | 162.60 | 161.60 | 161.93 | 157.88 | 5,199 |
| 2025-08-05 | 162.25 | 163.80 | 161.50 | 162.25 | 158.19 | 9,414 |
| 2025-08-04 | 162.02 | 163.70 | 160.70 | 162.02 | 157.97 | 28,231 |
| 2025-08-01 | 162.83 | 165.00 | 162.40 | 162.83 | 158.75 | 8,753 |
| 2025-07-31 | 167.06 | 168.00 | 166.10 | 167.06 | 162.88 | 15,798 |
| 2025-07-30 | 166.53 | 167.10 | 165.70 | 166.53 | 162.37 | 4,756 |
| 2025-07-29 | 166.50 | 168.20 | 165.10 | 166.50 | 162.33 | 19,951 |
| 2025-07-28 | 164.97 | 166.10 | 164.00 | 164.97 | 160.84 | 5,606 |
| 2025-07-25 | 165.00 | 166.20 | 164.20 | 165.00 | 160.87 | 5,201 |
| 2025-07-24 | 165.64 | 166.80 | 164.00 | 165.64 | 161.50 | 13,830 |
| 2025-07-23 | 166.00 | 166.70 | 165.30 | 166.00 | 161.84 | 10,637 |
| 2025-07-22 | 165.23 | 166.70 | 162.20 | 165.23 | 161.10 | 617,214 |
| 2025-07-21 | 165.78 | 168.80 | 163.50 | 165.78 | 161.63 | 23,005 |
| 2025-07-18 | 168.07 | 182.90 | 163.80 | 168.07 | 163.86 | 37,525 |
| 2025-07-17 | 197.61 | 198.10 | 196.25 | 197.61 | 192.67 | 6,215 |
| 2025-07-16 | 194.46 | 195.10 | 193.55 | 194.46 | 189.59 | 60,819 |
| 2025-07-15 | 193.90 | 194.80 | 193.60 | 193.90 | 189.05 | 17,403 |
| 2025-07-14 | 193.85 | 196.70 | 193.00 | 193.85 | 189.00 | 11,729 |
| 2025-07-11 | 197.00 | 197.20 | 195.60 | 197.00 | 192.07 | 14,438 |
| 2025-07-10 | 197.14 | 197.60 | 195.90 | 197.14 | 192.20 | 4,543 |
| 2025-07-09 | 197.10 | 198.30 | 194.80 | 197.10 | 192.17 | 13,281 |
| 2025-07-08 | 190.85 | 193.50 | 188.10 | 190.85 | 186.07 | 11,995 |
| 2025-07-07 | 199.04 | 199.60 | 198.20 | 199.04 | 194.06 | 4,145 |
| 2025-07-04 | 200.39 | 201.40 | 198.30 | 200.39 | 195.38 | 4,241 |
| 2025-07-03 | 199.39 | 202.20 | 198.40 | 199.39 | 194.40 | 2,781 |
| 2025-07-02 | 197.50 | 199.30 | 196.00 | 197.50 | 192.56 | 36,498 |
| 2025-07-01 | 199.06 | 203.20 | 197.40 | 199.06 | 194.08 | 40,147 |
| 2025-06-30 | 199.00 | 200.60 | 198.80 | 199.00 | 194.02 | 11,675 |
| 2025-06-27 | 197.36 | 198.40 | 195.90 | 197.36 | 192.42 | 7,653 |
| 2025-06-26 | 195.81 | 198.40 | 195.15 | 195.81 | 190.91 | 5,781 |
| 2025-06-25 | 196.55 | 197.80 | 195.30 | 196.55 | 191.63 | 2,506 |
| 2025-06-24 | 196.58 | 197.80 | 194.90 | 196.58 | 191.66 | 6,076 |
| 2025-06-23 | 193.55 | 194.20 | 192.50 | 193.55 | 188.71 | 13,928 |
| 2025-06-19 | 193.92 | 195.50 | 192.90 | 193.92 | 189.07 | 9,832 |
| 2025-06-18 | 195.73 | 196.15 | 194.90 | 195.73 | 190.84 | 5,100 |
| 2025-06-17 | 194.45 | 195.60 | 193.50 | 194.45 | 189.58 | 4,782 |
| 2025-06-16 | 194.80 | 195.90 | 191.10 | 194.80 | 189.92 | 5,038 |
| 2025-06-13 | 191.58 | 192.30 | 190.30 | 191.58 | 186.79 | 2,485 |
| 2025-06-12 | 192.37 | 193.50 | 191.55 | 192.37 | 187.55 | 15,823 |
| 2025-06-11 | 191.06 | 193.40 | 189.50 | 191.06 | 186.28 | 5,640 |
| 2025-06-10 | 189.56 | 191.00 | 188.60 | 189.56 | 184.81 | 4,417 |
| 2025-06-09 | 189.03 | 191.25 | 187.40 | 189.03 | 184.30 | 8,449 |
| 2025-06-05 | 188.54 | 189.40 | 187.40 | 188.54 | 183.82 | 3,336 |
| 2025-06-04 | 186.94 | 188.80 | 184.90 | 186.94 | 182.26 | 17,138 |
| 2025-06-03 | 184.69 | 186.80 | 183.80 | 184.69 | 180.07 | 16,713 |
| 2025-06-02 | 185.46 | 186.60 | 184.40 | 185.46 | 180.82 | 4,595 |
| 2025-05-30 | 184.78 | 185.60 | 183.60 | 184.78 | 180.16 | 37,048 |
| 2025-05-28 | 185.22 | 187.00 | 184.35 | 185.22 | 180.59 | 1,884 |
| 2025-05-27 | 184.80 | 185.50 | 183.10 | 184.80 | 180.18 | 828 |
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.