Better Collective A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 240.00 | 240.00 | 238.50 | 239.89 | 239.89 | 204 |
| 2024-05-30 | 246.50 | 246.50 | 244.50 | 245.07 | 245.07 | 322 |
| 2024-05-29 | 248.00 | 248.00 | 246.00 | 246.98 | 246.98 | 1,755 |
| 2024-05-28 | 251.00 | 251.50 | 248.00 | 250.56 | 250.56 | 3,746 |
| 2024-05-24 | 247.00 | 247.00 | 242.50 | 244.88 | 244.88 | 879 |
| 2024-05-23 | 249.00 | 251.50 | 246.50 | 249.80 | 249.80 | 1,193 |
| 2024-05-22 | 263.50 | 263.50 | 253.00 | 259.05 | 259.05 | 1,237 |
| 2024-05-21 | 297.00 | 297.77 | 297.00 | 297.02 | 297.02 | 751 |
| 2024-05-20 | 300.50 | 300.50 | 296.00 | 296.00 | 296.00 | 367 |
| 2024-05-17 | 299.50 | 304.00 | 299.50 | 303.08 | 303.08 | 301 |
| 2024-05-16 | 288.50 | 289.50 | 287.00 | 287.00 | 287.00 | 211 |
| 2024-05-15 | 292.50 | 292.50 | 287.50 | 290.00 | 290.00 | 375 |
| 2024-05-14 | 298.00 | 298.00 | 293.50 | 293.50 | 293.50 | 194 |
| 2024-05-13 | 289.00 | 293.50 | 289.00 | 293.50 | 293.50 | 430 |
| 2024-05-10 | 288.00 | 288.00 | 286.50 | 287.00 | 287.00 | 141 |
| 2024-05-07 | 291.50 | 291.50 | 284.00 | 284.00 | 284.00 | 3,139 |
| 2024-05-03 | 293.50 | 301.00 | 293.50 | 298.00 | 298.00 | 578 |
| 2024-05-02 | 295.00 | 295.00 | 288.70 | 288.70 | 288.70 | 916 |
| 2024-04-30 | 296.00 | 296.00 | 293.50 | 295.18 | 295.18 | 1,211 |
| 2024-04-29 | 292.00 | 294.00 | 291.00 | 291.00 | 291.00 | 397 |
| 2024-04-26 | 290.50 | 293.52 | 290.50 | 293.50 | 293.50 | 2,726 |
| 2024-04-25 | 292.00 | 292.00 | 285.00 | 288.81 | 288.81 | 7,301 |
| 2024-04-24 | 294.50 | 296.02 | 292.49 | 296.00 | 296.00 | 1,613 |
| 2024-04-23 | 286.50 | 290.02 | 286.50 | 286.50 | 286.50 | 2,592 |
| 2024-04-22 | 283.50 | 285.50 | 282.50 | 283.00 | 283.00 | 2,085 |
| 2024-04-19 | 276.50 | 276.98 | 276.44 | 276.50 | 276.50 | 1,332 |
| 2024-04-18 | 281.50 | 283.49 | 281.50 | 282.03 | 282.03 | 1,672 |
| 2024-04-17 | 281.00 | 281.52 | 279.01 | 280.50 | 280.50 | 3,452 |
| 2024-04-16 | 281.50 | 286.50 | 281.00 | 286.50 | 286.50 | 994 |
| 2024-04-15 | 292.50 | 292.75 | 288.00 | 291.30 | 291.30 | 7,166 |
| 2024-04-12 | 292.00 | 292.00 | 289.00 | 291.37 | 291.37 | 6,093 |
| 2024-04-11 | 286.00 | 288.50 | 285.84 | 287.28 | 287.28 | 11,839 |
| 2024-04-10 | 282.00 | 287.01 | 281.00 | 286.03 | 286.03 | 3,914 |
| 2024-04-09 | 297.50 | 298.00 | 280.50 | 298.00 | 298.00 | 243,343 |
| 2024-04-08 | 296.50 | 298.50 | 296.00 | 296.50 | 296.50 | 8,698 |
| 2024-04-05 | 295.50 | 297.02 | 293.00 | 297.00 | 297.00 | 9,157 |
| 2024-04-04 | 293.50 | 295.52 | 293.50 | 294.33 | 294.33 | 6,059 |
| 2024-04-03 | 296.00 | 296.06 | 291.00 | 295.43 | 295.43 | 385,638 |
| 2024-04-02 | 289.50 | 291.02 | 289.48 | 291.00 | 291.00 | 12,053 |
| 2024-03-28 | 286.00 | 288.00 | 285.97 | 287.90 | 287.90 | 757 |
| 2024-03-27 | 285.00 | 289.00 | 283.00 | 288.00 | 288.00 | 4,850 |
| 2024-03-26 | 283.02 | 284.00 | 283.02 | 284.00 | 284.00 | 1,157 |
| 2024-03-25 | 280.50 | 283.50 | 280.14 | 282.99 | 282.99 | 69,151 |
| 2024-03-22 | 282.52 | 282.53 | 277.47 | 282.53 | 282.53 | 2,118 |
| 2024-03-21 | 271.01 | 275.98 | 269.50 | 273.72 | 273.72 | 561,886 |
| 2024-03-20 | 266.50 | 268.50 | 266.00 | 267.91 | 267.91 | 3,003 |
| 2024-03-19 | 277.50 | 277.50 | 270.97 | 271.00 | 271.00 | 2,170 |
| 2024-03-18 | 277.50 | 282.09 | 277.08 | 279.03 | 279.03 | 8,441 |
| 2024-03-15 | 279.00 | 287.00 | 279.00 | 285.47 | 285.47 | 434,878 |
| 2024-03-14 | 272.50 | 277.49 | 272.50 | 277.37 | 277.37 | 2,614 |
| 2024-03-13 | 271.50 | 274.50 | 271.50 | 273.28 | 273.28 | 5,810 |
| 2024-03-12 | 272.50 | 274.01 | 272.00 | 272.97 | 272.97 | 4,904 |
| 2024-03-11 | 272.50 | 274.23 | 269.00 | 269.00 | 269.00 | 1,949 |
| 2024-03-08 | 280.50 | 280.50 | 276.85 | 279.97 | 279.97 | 8,365 |
| 2024-03-07 | 280.48 | 280.48 | 280.47 | 280.47 | 280.47 | 3,693 |
| 2024-03-06 | 284.50 | 284.57 | 284.42 | 284.42 | 284.42 | 97,157 |
| 2024-03-05 | 287.50 | 289.00 | 283.00 | 284.77 | 284.77 | 92,210 |
| 2024-03-04 | 286.00 | 287.00 | 282.50 | 284.66 | 284.66 | 11,248 |
| 2024-03-01 | 296.00 | 296.00 | 286.00 | 289.24 | 289.24 | 2,727 |
| 2024-02-29 | 289.00 | 299.00 | 285.00 | 295.97 | 295.97 | 376,572 |
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.