Betsson AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 142.22 | 142.92 | 141.16 | 142.22 | 135.84 | 2,983 |
| 2024-11-21 | 140.36 | 141.48 | 139.76 | 140.36 | 134.07 | 4,820 |
| 2024-11-20 | 141.00 | 143.10 | 139.10 | 141.00 | 134.68 | 11,995 |
| 2024-11-19 | 139.57 | 142.00 | 136.46 | 139.57 | 133.31 | 3,083 |
| 2024-11-18 | 141.24 | 144.90 | 140.52 | 141.24 | 134.91 | 4,292 |
| 2024-11-15 | 142.69 | 143.68 | 142.00 | 142.69 | 136.29 | 3,287 |
| 2024-11-14 | 143.16 | 143.86 | 142.20 | 143.16 | 136.74 | 2,854 |
| 2024-11-13 | 142.50 | 143.18 | 139.76 | 142.50 | 136.11 | 6,751 |
| 2024-11-12 | 138.61 | 139.22 | 137.44 | 138.61 | 132.39 | 5,665 |
| 2024-11-11 | 138.62 | 140.96 | 138.14 | 138.62 | 132.40 | 1,785 |
| 2024-11-08 | 139.15 | 139.60 | 138.18 | 139.15 | 132.91 | 3,014 |
| 2024-11-07 | 138.92 | 139.74 | 137.18 | 138.92 | 132.69 | 10,219 |
| 2024-11-06 | 138.00 | 140.64 | 138.00 | 138.00 | 131.81 | 1,654 |
| 2024-11-05 | 140.42 | 141.56 | 139.30 | 140.42 | 134.12 | 1,026,563 |
| 2024-11-04 | 140.25 | 142.00 | 140.20 | 140.25 | 133.96 | 5,011 |
| 2024-11-01 | 143.32 | 144.12 | 141.96 | 143.32 | 136.89 | 3,549 |
| 2024-10-31 | 141.33 | 141.82 | 139.28 | 141.33 | 134.99 | 6,599 |
| 2024-10-30 | 138.87 | 140.24 | 138.62 | 138.87 | 132.64 | 6,911 |
| 2024-10-29 | 138.76 | 139.68 | 137.72 | 138.76 | 132.54 | 12,142 |
| 2024-10-28 | 138.00 | 138.12 | 134.60 | 138.00 | 131.81 | 7,549 |
| 2024-10-25 | 135.82 | 137.98 | 135.28 | 135.82 | 129.73 | 6,903 |
| 2024-10-24 | 139.20 | 140.92 | 132.00 | 139.20 | 132.96 | 7,372 |
| 2024-10-23 | 127.47 | 127.98 | 126.36 | 127.47 | 121.75 | 2,470 |
| 2024-10-22 | 126.80 | 127.00 | 125.20 | 126.80 | 121.11 | 3,664 |
| 2024-10-21 | 127.00 | 127.20 | 126.00 | 127.00 | 121.30 | 4,491 |
| 2024-10-18 | 128.40 | 129.20 | 127.20 | 128.40 | 122.64 | 3,157 |
| 2024-10-17 | 128.86 | 129.20 | 128.20 | 128.86 | 123.08 | 20,526 |
| 2024-10-16 | 129.00 | 129.60 | 128.00 | 129.00 | 123.21 | 9,181 |
| 2024-10-15 | 128.20 | 129.80 | 128.00 | 128.20 | 122.45 | 6,560 |
| 2024-10-14 | 128.30 | 128.80 | 126.60 | 128.30 | 122.55 | 10,650 |
| 2024-10-11 | 130.99 | 132.20 | 129.80 | 130.99 | 125.12 | 7,381 |
| 2024-10-10 | 129.41 | 130.20 | 128.40 | 129.41 | 123.61 | 3,042 |
| 2024-10-09 | 129.11 | 129.60 | 128.40 | 129.11 | 123.32 | 3,114 |
| 2024-10-08 | 129.96 | 130.60 | 128.20 | 129.96 | 124.13 | 4,066 |
| 2024-10-07 | 128.97 | 129.80 | 126.00 | 128.97 | 123.19 | 5,807 |
| 2024-10-04 | 125.69 | 126.60 | 123.80 | 125.69 | 120.06 | 3,962 |
| 2024-10-03 | 124.83 | 126.40 | 124.00 | 124.83 | 119.23 | 17,828 |
| 2024-10-02 | 125.80 | 126.00 | 124.20 | 125.80 | 120.16 | 4,126 |
| 2024-10-01 | 125.48 | 126.80 | 124.60 | 125.48 | 119.86 | 6,405 |
| 2024-09-30 | 124.92 | 125.60 | 124.00 | 124.92 | 119.32 | 5,977 |
| 2024-09-27 | 124.95 | 126.00 | 124.20 | 124.95 | 119.34 | 3,448 |
| 2024-09-26 | 125.18 | 126.20 | 125.00 | 125.18 | 119.56 | 8,214 |
| 2024-09-25 | 123.80 | 124.40 | 122.20 | 123.80 | 118.25 | 4,367 |
| 2024-09-24 | 123.55 | 125.00 | 122.60 | 123.55 | 118.01 | 2,695 |
| 2024-09-23 | 125.86 | 126.40 | 124.80 | 125.86 | 120.22 | 5,376 |
| 2024-09-20 | 124.80 | 126.20 | 124.40 | 124.80 | 119.20 | 1,223 |
| 2024-09-19 | 126.40 | 127.00 | 125.60 | 126.40 | 120.73 | 1,752 |
| 2024-09-18 | 126.01 | 127.00 | 125.60 | 126.01 | 120.36 | 2,032 |
| 2024-09-17 | 126.98 | 127.60 | 126.20 | 126.98 | 121.29 | 2,784 |
| 2024-09-16 | 127.24 | 128.20 | 126.40 | 127.24 | 121.53 | 926 |
| 2024-09-13 | 127.60 | 128.00 | 125.40 | 127.60 | 121.88 | 1,539 |
| 2024-09-12 | 127.80 | 127.80 | 127.20 | 127.80 | 122.07 | 1,393 |
| 2024-09-11 | 126.40 | 126.80 | 125.60 | 126.40 | 120.73 | 598 |
| 2024-09-10 | 124.32 | 124.32 | 124.32 | 124.32 | 118.74 | 303 |
| 2024-09-06 | 124.42 | 126.92 | 123.57 | 124.42 | 118.84 | 1,278 |
| 2024-09-05 | 124.24 | 125.93 | 122.53 | 124.24 | 118.67 | 1,707 |
| 2024-09-04 | 125.12 | 127.09 | 123.34 | 125.12 | 119.51 | 1,757 |
| 2024-09-03 | 125.43 | 127.71 | 122.91 | 125.43 | 119.81 | 2,109 |
| 2024-09-02 | 125.60 | 128.97 | 125.15 | 125.60 | 119.97 | 2,170 |
| 2024-08-30 | 126.68 | 128.29 | 125.05 | 126.68 | 120.99 | 3,261 |
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.