Betsson AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 163.42 | 164.16 | 162.84 | 163.42 | 156.09 | 26,083 |
| 2025-02-21 | 163.54 | 165.14 | 163.40 | 163.54 | 156.21 | 3,561 |
| 2025-02-20 | 164.48 | 166.62 | 164.18 | 164.48 | 157.10 | 3,569 |
| 2025-02-19 | 166.76 | 168.58 | 165.24 | 166.76 | 159.28 | 3,088 |
| 2025-02-18 | 168.42 | 172.30 | 168.36 | 168.42 | 160.87 | 2,798 |
| 2025-02-17 | 168.06 | 168.40 | 162.52 | 168.06 | 160.52 | 2,753 |
| 2025-02-14 | 166.10 | 167.20 | 163.82 | 166.10 | 158.65 | 7,406 |
| 2025-02-13 | 165.28 | 165.72 | 158.84 | 165.28 | 157.87 | 7,581 |
| 2025-02-12 | 162.96 | 163.78 | 161.68 | 162.96 | 155.65 | 3,094 |
| 2025-02-11 | 161.19 | 163.00 | 159.62 | 161.19 | 153.97 | 16,898 |
| 2025-02-10 | 160.72 | 164.16 | 158.64 | 160.72 | 153.51 | 15,705 |
| 2025-02-07 | 158.40 | 162.70 | 155.00 | 158.40 | 151.30 | 19,087 |
| 2025-02-06 | 160.40 | 163.20 | 159.36 | 160.40 | 153.21 | 12,561 |
| 2025-02-05 | 151.44 | 155.64 | 149.52 | 151.44 | 144.65 | 4,731 |
| 2025-02-04 | 152.96 | 153.50 | 149.10 | 152.96 | 146.10 | 5,766 |
| 2025-02-03 | 149.76 | 152.00 | 146.40 | 149.76 | 143.04 | 3,245 |
| 2025-01-31 | 151.88 | 152.00 | 148.66 | 151.88 | 145.07 | 6,948 |
| 2025-01-30 | 148.48 | 148.92 | 146.50 | 148.48 | 141.82 | 2,914 |
| 2025-01-29 | 148.54 | 149.06 | 147.68 | 148.54 | 141.88 | 5,498 |
| 2025-01-28 | 148.94 | 148.94 | 142.80 | 148.94 | 142.26 | 656,054 |
| 2025-01-27 | 145.54 | 146.38 | 144.62 | 145.54 | 139.01 | 4,009 |
| 2025-01-24 | 145.10 | 146.14 | 142.58 | 145.10 | 138.59 | 4,185 |
| 2025-01-23 | 145.74 | 146.20 | 144.22 | 145.74 | 139.20 | 2,190 |
| 2025-01-22 | 142.73 | 144.42 | 140.84 | 142.73 | 136.33 | 7,913 |
| 2025-01-21 | 141.23 | 141.86 | 138.34 | 141.23 | 134.90 | 6,074 |
| 2025-01-20 | 140.74 | 141.34 | 139.66 | 140.74 | 134.43 | 1,981 |
| 2025-01-17 | 140.85 | 141.82 | 139.60 | 140.85 | 134.53 | 6,662 |
| 2025-01-16 | 141.37 | 142.58 | 141.00 | 141.37 | 135.03 | 4,256 |
| 2025-01-15 | 141.80 | 142.40 | 139.66 | 141.80 | 135.44 | 3,007 |
| 2025-01-14 | 140.26 | 140.44 | 139.10 | 140.26 | 133.97 | 6,173 |
| 2025-01-13 | 139.42 | 141.24 | 139.42 | 139.42 | 133.17 | 1,831 |
| 2025-01-10 | 141.00 | 141.16 | 139.36 | 141.00 | 134.68 | 3,712 |
| 2025-01-09 | 141.11 | 141.78 | 140.20 | 141.11 | 134.78 | 16,054 |
| 2025-01-08 | 140.20 | 141.88 | 138.94 | 140.20 | 133.91 | 1,757 |
| 2025-01-07 | 141.98 | 146.36 | 141.86 | 141.98 | 135.61 | 3,143 |
| 2025-01-03 | 146.30 | 146.46 | 141.86 | 146.30 | 139.74 | 2,636 |
| 2025-01-02 | 144.30 | 147.04 | 143.02 | 144.30 | 137.83 | 2,272 |
| 2024-12-30 | 143.36 | 145.70 | 142.14 | 143.36 | 136.94 | 61,769 |
| 2024-12-27 | 142.54 | 145.00 | 138.98 | 142.54 | 136.15 | 2,268 |
| 2024-12-23 | 138.86 | 141.74 | 135.72 | 138.86 | 132.63 | 3,091 |
| 2024-12-20 | 141.54 | 142.92 | 139.22 | 141.54 | 135.19 | 6,819 |
| 2024-12-19 | 140.68 | 140.74 | 139.00 | 140.68 | 134.37 | 2,931 |
| 2024-12-18 | 141.22 | 142.34 | 140.72 | 141.22 | 134.89 | 1,199 |
| 2024-12-17 | 140.68 | 141.38 | 138.32 | 140.68 | 134.37 | 3,804 |
| 2024-12-16 | 142.31 | 144.24 | 141.40 | 142.31 | 135.93 | 3,690 |
| 2024-12-13 | 143.54 | 144.48 | 142.02 | 143.54 | 137.10 | 36,780 |
| 2024-12-12 | 143.04 | 146.98 | 141.78 | 143.04 | 136.63 | 4,325 |
| 2024-12-11 | 143.86 | 144.12 | 140.30 | 143.86 | 137.41 | 4,326 |
| 2024-12-10 | 144.05 | 145.50 | 143.44 | 144.05 | 137.59 | 5,545 |
| 2024-12-09 | 145.41 | 146.72 | 144.36 | 145.41 | 138.89 | 3,748 |
| 2024-12-06 | 146.81 | 148.50 | 145.88 | 146.81 | 140.22 | 8,154 |
| 2024-12-05 | 145.39 | 146.92 | 143.94 | 145.39 | 138.87 | 7,431 |
| 2024-12-04 | 143.12 | 146.36 | 140.40 | 143.12 | 136.70 | 7,328 |
| 2024-12-03 | 142.60 | 145.08 | 141.76 | 142.60 | 136.20 | 34,570 |
| 2024-12-02 | 139.95 | 142.50 | 138.42 | 139.95 | 133.67 | 13,424 |
| 2024-11-29 | 144.18 | 145.80 | 139.68 | 144.18 | 137.71 | 6,682 |
| 2024-11-28 | 144.56 | 145.80 | 141.40 | 144.56 | 138.07 | 778,180 |
| 2024-11-27 | 143.85 | 144.96 | 142.44 | 143.85 | 137.40 | 7,186 |
| 2024-11-26 | 143.32 | 144.86 | 143.32 | 143.32 | 136.89 | 10,690 |
| 2024-11-25 | 143.58 | 147.68 | 143.30 | 143.58 | 137.14 | 13,210 |
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.