Better Collective A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 230.00 | 232.00 | 228.00 | 230.00 | 230.00 | 2,437 |
| 2024-08-28 | 232.50 | 233.00 | 232.50 | 232.50 | 232.50 | 26 |
| 2024-08-27 | 234.50 | 234.50 | 231.50 | 231.50 | 231.50 | 164 |
| 2024-08-23 | 224.50 | 225.00 | 224.50 | 225.00 | 225.00 | 6,070 |
| 2024-08-22 | 223.50 | 224.00 | 221.00 | 223.00 | 223.00 | 5,001 |
| 2024-08-21 | 240.50 | 240.50 | 239.00 | 239.00 | 239.00 | 286 |
| 2024-08-20 | 242.50 | 243.00 | 241.50 | 241.50 | 241.50 | 467 |
| 2024-08-19 | 244.50 | 246.50 | 244.50 | 246.50 | 246.50 | 371 |
| 2024-08-16 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 57 |
| 2024-08-15 | 237.50 | 240.50 | 237.50 | 240.50 | 240.50 | 256 |
| 2024-08-14 | 235.00 | 238.50 | 234.00 | 238.00 | 238.00 | 472 |
| 2024-08-13 | 233.00 | 233.00 | 232.00 | 232.00 | 232.00 | 256 |
| 2024-08-12 | 236.50 | 236.50 | 235.50 | 236.00 | 236.00 | 204 |
| 2024-08-09 | 237.00 | 239.00 | 235.50 | 235.50 | 235.50 | 734 |
| 2024-08-07 | 235.00 | 237.50 | 234.00 | 237.50 | 237.50 | 1,079 |
| 2024-08-06 | 230.50 | 232.50 | 230.50 | 232.50 | 232.50 | 155 |
| 2024-08-05 | 229.00 | 230.00 | 226.50 | 229.50 | 229.50 | 869 |
| 2024-08-02 | 233.50 | 237.50 | 233.50 | 233.50 | 233.50 | 472 |
| 2024-08-01 | 243.50 | 243.50 | 240.00 | 240.00 | 240.00 | 125 |
| 2024-07-31 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | 1 |
| 2024-07-30 | 243.50 | 244.50 | 243.50 | 244.10 | 244.10 | 1,353 |
| 2024-07-29 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 22 |
| 2024-07-26 | 241.00 | 243.50 | 240.50 | 243.50 | 243.50 | 131 |
| 2024-07-25 | 237.00 | 237.00 | 234.50 | 234.50 | 234.50 | 160 |
| 2024-07-24 | 238.50 | 241.50 | 236.50 | 241.50 | 241.50 | 1,232 |
| 2024-07-23 | 237.50 | 239.50 | 236.50 | 239.50 | 239.50 | 473 |
| 2024-07-22 | 235.50 | 238.00 | 234.00 | 235.53 | 235.53 | 9,783 |
| 2024-07-19 | 234.50 | 234.50 | 233.50 | 233.50 | 233.50 | 204 |
| 2024-07-18 | 237.00 | 240.00 | 237.00 | 238.50 | 238.50 | 593 |
| 2024-07-17 | 233.00 | 239.00 | 233.00 | 237.50 | 237.50 | 2,960 |
| 2024-07-16 | 232.00 | 238.00 | 232.00 | 237.50 | 237.50 | 628 |
| 2024-07-15 | 242.00 | 242.00 | 241.00 | 241.50 | 241.50 | 110 |
| 2024-07-12 | 241.00 | 244.50 | 241.00 | 244.50 | 244.50 | 583 |
| 2024-07-11 | 240.50 | 241.00 | 240.50 | 241.00 | 241.00 | 207 |
| 2024-07-10 | 240.50 | 242.50 | 240.50 | 242.50 | 242.50 | 460 |
| 2024-07-09 | 241.00 | 241.00 | 239.00 | 239.00 | 239.00 | 86 |
| 2024-07-08 | 239.50 | 239.50 | 237.50 | 237.50 | 237.50 | 257 |
| 2024-07-05 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | 313 |
| 2024-07-04 | 234.50 | 234.50 | 232.00 | 233.50 | 233.50 | 85 |
| 2024-07-03 | 231.00 | 234.50 | 231.00 | 234.50 | 234.50 | 116 |
| 2024-07-02 | 224.50 | 229.00 | 224.50 | 228.50 | 228.50 | 2,049 |
| 2024-07-01 | 225.50 | 226.00 | 224.50 | 225.00 | 225.00 | 223 |
| 2024-06-28 | 226.00 | 229.50 | 225.50 | 229.00 | 229.00 | 695 |
| 2024-06-27 | 222.50 | 227.00 | 222.50 | 227.00 | 227.00 | 21 |
| 2024-06-26 | 229.00 | 229.00 | 226.00 | 226.00 | 226.00 | 354 |
| 2024-06-25 | 226.00 | 226.50 | 223.00 | 226.00 | 226.00 | 730 |
| 2024-06-24 | 221.00 | 227.00 | 221.00 | 225.14 | 225.14 | 979 |
| 2024-06-20 | 219.50 | 224.00 | 219.50 | 224.00 | 224.00 | 19,276 |
| 2024-06-19 | 215.00 | 218.00 | 214.00 | 218.00 | 218.00 | 1,512 |
| 2024-06-18 | 218.50 | 219.00 | 214.50 | 215.50 | 215.50 | 565 |
| 2024-06-17 | 220.50 | 220.50 | 216.00 | 216.00 | 216.00 | 146,476 |
| 2024-06-14 | 230.50 | 230.50 | 217.69 | 217.69 | 217.69 | 159 |
| 2024-06-13 | 231.50 | 231.50 | 227.50 | 229.00 | 229.00 | 1,395 |
| 2024-06-12 | 229.00 | 229.75 | 229.00 | 229.75 | 229.75 | 290 |
| 2024-06-11 | 228.00 | 231.00 | 228.00 | 231.00 | 231.00 | 240 |
| 2024-06-10 | 227.35 | 227.35 | 227.35 | 227.35 | 227.35 | 73 |
| 2024-06-07 | 229.50 | 229.50 | 227.50 | 227.99 | 227.99 | 658 |
| 2024-06-05 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | 1,139 |
| 2024-06-04 | 234.50 | 234.50 | 227.50 | 230.00 | 230.00 | 532 |
| 2024-06-03 | 243.00 | 243.00 | 234.00 | 236.50 | 236.50 | 2,666 |
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.