Betsson AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 182.70 | 186.80 | 180.90 | 182.70 | 178.13 | 826 |
| 2025-05-22 | 184.20 | 185.70 | 183.30 | 184.20 | 179.59 | 2,010 |
| 2025-05-21 | 185.70 | 185.90 | 181.20 | 185.70 | 181.05 | 3,619 |
| 2025-05-20 | 183.10 | 183.60 | 182.70 | 183.10 | 178.52 | 8,314 |
| 2025-05-19 | 183.50 | 186.90 | 182.10 | 183.50 | 178.91 | 11,134 |
| 2025-05-16 | 185.80 | 188.90 | 185.30 | 185.80 | 181.15 | 39,709 |
| 2025-05-15 | 187.10 | 187.80 | 185.55 | 187.10 | 182.42 | 12,550 |
| 2025-05-14 | 184.60 | 185.20 | 182.10 | 184.60 | 179.98 | 698,646 |
| 2025-05-13 | 182.52 | 183.90 | 181.60 | 182.52 | 177.95 | 16,929 |
| 2025-05-12 | 178.04 | 181.60 | 174.10 | 178.04 | 173.59 | 29,399 |
| 2025-05-09 | 173.14 | 174.60 | 171.90 | 173.14 | 168.81 | 5,413 |
| 2025-05-08 | 177.30 | 178.80 | 176.30 | 177.30 | 169.35 | 10,384 |
| 2025-05-07 | 179.72 | 180.90 | 178.30 | 179.72 | 171.66 | 16,711 |
| 2025-05-06 | 179.70 | 180.00 | 177.70 | 179.70 | 171.64 | 16,720 |
| 2025-05-02 | 175.80 | 176.10 | 170.30 | 175.80 | 167.92 | 18,251 |
| 2025-04-30 | 169.32 | 169.70 | 161.80 | 169.32 | 161.73 | 1,023,515 |
| 2025-04-29 | 163.99 | 170.20 | 162.90 | 163.99 | 156.63 | 4,197 |
| 2025-04-28 | 159.83 | 161.90 | 158.50 | 159.83 | 152.66 | 18,270 |
| 2025-04-25 | 157.85 | 158.80 | 156.70 | 157.85 | 150.77 | 2,178 |
| 2025-04-24 | 157.20 | 157.90 | 156.20 | 157.20 | 150.15 | 1,404 |
| 2025-04-23 | 157.61 | 158.50 | 157.00 | 157.61 | 150.54 | 1,112 |
| 2025-04-22 | 155.22 | 157.30 | 151.70 | 155.22 | 148.26 | 3,258 |
| 2025-04-17 | 157.73 | 159.00 | 156.20 | 157.73 | 150.66 | 577 |
| 2025-04-16 | 158.11 | 161.30 | 156.20 | 158.11 | 151.02 | 1,306 |
| 2025-04-15 | 156.75 | 157.60 | 154.70 | 156.75 | 149.72 | 2,549 |
| 2025-04-14 | 153.71 | 155.00 | 152.70 | 153.71 | 146.82 | 3,143 |
| 2025-04-11 | 151.88 | 153.70 | 150.60 | 151.88 | 145.06 | 4,854 |
| 2025-04-10 | 153.33 | 158.80 | 151.10 | 153.33 | 146.46 | 7,718 |
| 2025-04-09 | 147.00 | 152.90 | 145.00 | 147.00 | 140.41 | 4,095 |
| 2025-04-08 | 150.30 | 150.80 | 143.90 | 150.30 | 143.56 | 2,739 |
| 2025-04-07 | 145.30 | 148.90 | 137.10 | 145.30 | 138.78 | 11,627 |
| 2025-04-04 | 149.73 | 151.96 | 143.82 | 149.73 | 143.02 | 37,816 |
| 2025-04-03 | 152.32 | 154.18 | 151.56 | 152.32 | 145.49 | 3,397 |
| 2025-04-02 | 154.09 | 155.52 | 152.84 | 154.09 | 147.18 | 8,971 |
| 2025-04-01 | 154.84 | 155.74 | 152.78 | 154.84 | 147.90 | 1,551 |
| 2025-03-31 | 156.06 | 156.50 | 154.50 | 156.06 | 149.06 | 1,800 |
| 2025-03-28 | 155.95 | 158.90 | 155.48 | 155.95 | 148.96 | 2,258 |
| 2025-03-27 | 156.32 | 156.94 | 152.00 | 156.32 | 149.31 | 2,492 |
| 2025-03-26 | 157.79 | 160.40 | 156.92 | 157.79 | 150.72 | 2,584 |
| 2025-03-25 | 160.44 | 163.04 | 156.90 | 160.44 | 153.24 | 2,654 |
| 2025-03-24 | 159.58 | 160.58 | 158.08 | 159.58 | 152.42 | 1,230 |
| 2025-03-21 | 158.46 | 159.14 | 156.10 | 158.46 | 151.35 | 3,238 |
| 2025-03-20 | 159.28 | 161.62 | 157.50 | 159.28 | 152.14 | 1,461 |
| 2025-03-19 | 157.06 | 158.70 | 152.42 | 157.06 | 150.02 | 6,721 |
| 2025-03-18 | 158.50 | 159.54 | 155.32 | 158.50 | 151.39 | 274,703 |
| 2025-03-17 | 158.16 | 159.29 | 156.48 | 158.16 | 151.07 | 5,936 |
| 2025-03-14 | 159.26 | 159.52 | 154.88 | 159.26 | 152.12 | 5,577 |
| 2025-03-13 | 154.09 | 154.84 | 148.18 | 154.09 | 147.18 | 1,805 |
| 2025-03-12 | 153.52 | 154.70 | 152.96 | 153.52 | 146.63 | 1,316 |
| 2025-03-11 | 152.73 | 154.56 | 150.56 | 152.73 | 145.88 | 2,691 |
| 2025-03-10 | 156.47 | 158.26 | 153.82 | 156.47 | 149.46 | 271,235 |
| 2025-03-07 | 158.56 | 162.90 | 156.10 | 158.56 | 151.45 | 2,514 |
| 2025-03-06 | 159.22 | 162.90 | 159.22 | 159.22 | 152.08 | 3,822 |
| 2025-03-05 | 160.14 | 165.06 | 159.54 | 160.14 | 152.96 | 1,746 |
| 2025-03-04 | 160.78 | 166.70 | 159.74 | 160.78 | 153.57 | 7,674 |
| 2025-03-03 | 163.54 | 166.66 | 162.96 | 163.54 | 156.21 | 1,697 |
| 2025-02-28 | 162.36 | 164.90 | 161.90 | 162.36 | 155.08 | 2,509 |
| 2025-02-27 | 162.98 | 164.40 | 160.86 | 162.98 | 155.67 | 3,423 |
| 2025-02-26 | 161.63 | 165.88 | 159.00 | 161.63 | 154.38 | 7,871 |
| 2025-02-25 | 163.84 | 165.74 | 162.96 | 163.84 | 156.49 | 1,981 |
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.