Better Collective A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 73.250 | 75.700 | 73.250 | 75.700 | 75.700 | 151 |
| 2026-10-22 | 72.650 | 73.000 | 72.650 | 73.000 | 73.000 | 60 |
| 2026-10-21 | 72.600 | 72.600 | 72.600 | 72.600 | 72.600 | 583 |
| 2026-10-20 | 71.700 | 71.900 | 71.700 | 71.900 | 71.900 | 9,593 |
| 2026-10-19 | 71.100 | 71.600 | 71.100 | 71.600 | 71.600 | 366 |
| 2026-10-16 | 72.400 | 72.700 | 72.400 | 72.700 | 72.700 | 182 |
| 2026-10-15 | 71.800 | 72.000 | 71.600 | 72.000 | 72.000 | 7,500 |
| 2026-10-14 | 71.300 | 72.200 | 71.300 | 72.200 | 72.200 | 513 |
| 2026-10-13 | 73.700 | 73.700 | 73.700 | 73.700 | 73.700 | 0 |
| 2026-10-12 | 73.700 | 73.700 | 73.700 | 73.700 | 73.700 | 0 |
| 2026-10-09 | 73.700 | 73.700 | 73.700 | 73.700 | 73.700 | 5,500 |
| 2026-10-08 | 71.800 | 72.700 | 71.800 | 72.200 | 72.200 | 244 |
| 2026-10-07 | 76.550 | 76.550 | 75.800 | 75.800 | 75.800 | 8,858 |
| 2026-10-06 | 76.700 | 76.750 | 76.700 | 76.750 | 76.750 | 679 |
| 2026-10-05 | 76.950 | 76.950 | 75.150 | 75.900 | 75.900 | 4,801 |
| 2026-10-02 | 72.100 | 72.100 | 72.100 | 72.100 | 72.100 | 0 |
| 2026-10-01 | 74.300 | 74.300 | 72.100 | 72.100 | 72.100 | 364 |
| 2026-09-30 | 68.800 | 68.800 | 68.800 | 68.800 | 68.800 | 0 |
| 2026-09-29 | 69.400 | 71.700 | 68.800 | 68.800 | 68.800 | 12,049 |
| 2026-09-28 | 79.600 | 81.400 | 70.200 | 70.200 | 70.200 | 1,855 |
| 2026-09-25 | 107.40 | 107.40 | 106.40 | 106.40 | 106.40 | 39 |
| 2026-09-24 | 106.60 | 106.60 | 106.30 | 106.60 | 106.60 | 155 |
| 2026-09-23 | 109.02 | 109.40 | 109.00 | 109.40 | 109.40 | 10,797 |
| 2026-09-22 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | 0 |
| 2026-09-21 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | 1 |
| 2026-09-18 | 119.00 | 119.00 | 116.20 | 116.20 | 116.20 | 1,555 |
| 2026-09-17 | 120.20 | 120.20 | 119.80 | 119.80 | 119.80 | 128 |
| 2026-09-16 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 5 |
| 2026-09-15 | 119.20 | 120.00 | 119.00 | 119.20 | 119.20 | 1,230 |
| 2026-09-14 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 2 |
| 2026-09-11 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2026-09-10 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 68 |
| 2026-09-09 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 20 |
| 2026-09-08 | 117.80 | 119.20 | 117.80 | 119.20 | 119.20 | 502 |
| 2026-09-07 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | 0 |
| 2026-09-04 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | 207 |
| 2026-09-03 | 119.40 | 119.60 | 119.40 | 119.40 | 119.40 | 1,721 |
| 2026-09-02 | 115.20 | 118.00 | 115.20 | 118.00 | 118.00 | 59 |
| 2026-09-01 | 117.00 | 117.00 | 116.60 | 116.60 | 116.60 | 241 |
| 2026-08-28 | 119.60 | 119.60 | 119.40 | 119.60 | 119.60 | 89 |
| 2026-08-27 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | 164 |
| 2026-08-26 | 119.00 | 119.80 | 119.00 | 119.80 | 119.80 | 12 |
| 2026-08-25 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 17 |
| 2026-08-24 | 115.80 | 117.90 | 115.80 | 117.90 | 117.90 | 577 |
| 2026-08-21 | 120.70 | 120.70 | 115.80 | 116.80 | 116.80 | 14,338 |
| 2026-08-20 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 25 |
| 2026-08-19 | 117.80 | 117.80 | 117.00 | 117.00 | 117.00 | 10 |
| 2026-08-18 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 0 |
| 2026-08-17 | 119.20 | 119.60 | 118.90 | 119.60 | 119.60 | 1,337 |
| 2026-08-14 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 0 |
| 2026-08-13 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 0 |
| 2026-08-12 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 486 |
| 2026-08-11 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | 0 |
| 2026-08-10 | 121.80 | 121.80 | 120.70 | 120.70 | 120.70 | 113 |
| 2026-08-07 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 30 |
| 2026-08-06 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 75 |
| 2026-08-05 | 122.20 | 122.40 | 120.00 | 120.00 | 120.00 | 591 |
| 2026-08-04 | 120.20 | 121.00 | 119.20 | 120.20 | 120.20 | 474 |
| 2026-08-03 | 121.60 | 121.60 | 119.60 | 119.60 | 119.60 | 872 |
| 2026-07-31 | 121.80 | 121.80 | 121.20 | 121.20 | 121.20 | 85 |
Page 1 of 21 · 1,231 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.