Better Collective A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 291.50 | 294.00 | 284.50 | 291.52 | 291.52 | 11,065 |
| 2024-02-27 | 294.50 | 295.50 | 292.00 | 294.12 | 294.12 | 167,479 |
| 2024-02-26 | 290.50 | 294.03 | 288.50 | 294.03 | 294.03 | 6,219 |
| 2024-02-23 | 307.50 | 311.00 | 300.00 | 304.47 | 304.47 | 5,310 |
| 2024-02-22 | 300.00 | 300.50 | 299.42 | 300.03 | 300.03 | 3,990 |
| 2024-02-21 | 306.00 | 310.26 | 301.50 | 310.26 | 310.26 | 7,728 |
| 2024-02-20 | 320.50 | 320.50 | 316.50 | 318.74 | 318.74 | 3,991 |
| 2024-02-19 | 322.50 | 322.50 | 319.50 | 321.22 | 321.22 | 10,823 |
| 2024-02-16 | 323.00 | 323.00 | 319.97 | 322.65 | 322.65 | 3,521 |
| 2024-02-15 | 320.00 | 320.50 | 317.50 | 318.97 | 318.97 | 3,211 |
| 2024-02-14 | 316.00 | 319.00 | 315.02 | 315.49 | 315.49 | 1,283 |
| 2024-02-13 | 310.50 | 312.50 | 308.50 | 310.97 | 310.97 | 4,653 |
| 2024-02-12 | 297.50 | 312.11 | 297.50 | 311.37 | 311.37 | 2,751 |
| 2024-02-09 | 309.00 | 319.00 | 302.00 | 304.15 | 304.15 | 4,850 |
| 2024-02-08 | 292.50 | 306.03 | 292.50 | 306.03 | 306.03 | 2,134 |
| 2024-02-07 | 288.00 | 294.00 | 288.00 | 290.65 | 290.65 | 2,207 |
| 2024-02-06 | 296.00 | 296.00 | 290.00 | 290.46 | 290.46 | 2,622 |
| 2024-02-05 | 295.48 | 296.53 | 295.48 | 296.53 | 296.53 | 3,737 |
| 2024-02-02 | 293.02 | 293.03 | 293.02 | 293.03 | 293.03 | 990 |
| 2024-02-01 | 294.50 | 296.50 | 292.50 | 292.53 | 292.53 | 6,283 |
| 2024-01-31 | 288.03 | 292.98 | 284.41 | 290.57 | 290.57 | 10,615 |
| 2024-01-30 | 283.00 | 283.00 | 280.00 | 281.77 | 281.77 | 222,397 |
| 2024-01-29 | 285.00 | 288.50 | 277.00 | 280.52 | 280.52 | 7,767 |
| 2024-01-26 | 273.50 | 283.01 | 272.00 | 280.30 | 280.30 | 28,268 |
| 2024-01-25 | 267.50 | 275.00 | 266.50 | 271.00 | 271.00 | 6,488 |
| 2024-01-24 | 259.00 | 269.00 | 258.00 | 263.46 | 263.46 | 20,583 |
| 2024-01-23 | 260.00 | 260.50 | 258.00 | 259.32 | 259.32 | 11,291 |
| 2024-01-22 | 260.00 | 260.52 | 257.50 | 259.93 | 259.93 | 7,998 |
| 2024-01-19 | 254.00 | 256.02 | 253.50 | 254.48 | 254.48 | 2,743 |
| 2024-01-18 | 250.00 | 256.00 | 250.00 | 251.00 | 251.00 | 5,351 |
| 2024-01-17 | 249.50 | 251.50 | 247.35 | 248.00 | 248.00 | 6,159 |
| 2024-01-16 | 248.50 | 252.50 | 246.00 | 247.98 | 247.98 | 6,732 |
| 2024-01-15 | 249.50 | 249.50 | 245.99 | 246.55 | 246.55 | 3,237 |
| 2024-01-12 | 248.50 | 251.00 | 248.50 | 250.50 | 250.50 | 4,000 |
| 2024-01-11 | 251.00 | 251.50 | 244.50 | 247.24 | 247.24 | 7,714 |
| 2024-01-10 | 246.00 | 249.00 | 246.00 | 247.75 | 247.75 | 2,028 |
| 2024-01-09 | 249.00 | 249.00 | 244.50 | 247.70 | 247.70 | 6,415 |
| 2024-01-08 | 247.00 | 249.02 | 243.50 | 245.68 | 245.68 | 2,529 |
| 2024-01-05 | 249.50 | 258.00 | 248.50 | 253.00 | 253.00 | 1,849 |
| 2024-01-04 | 257.00 | 259.50 | 256.00 | 257.44 | 257.44 | 4,419 |
| 2024-01-03 | 256.50 | 259.50 | 250.00 | 252.84 | 252.84 | 5,057 |
| 2024-01-02 | 259.50 | 259.50 | 255.50 | 257.58 | 257.58 | 1,952 |
| 2023-12-29 | 259.00 | 259.00 | 256.50 | 258.97 | 258.97 | 1,876 |
| 2023-12-28 | 256.00 | 259.00 | 255.00 | 258.41 | 258.41 | 1,130 |
| 2023-12-27 | 256.00 | 258.01 | 254.00 | 256.99 | 256.99 | 1,861 |
| 2023-12-22 | 251.50 | 256.02 | 251.50 | 253.43 | 253.43 | 6,853 |
| 2023-12-21 | 256.50 | 256.50 | 252.00 | 253.26 | 253.26 | 1,485 |
| 2023-12-20 | 259.50 | 261.00 | 256.50 | 256.50 | 256.50 | 4,720 |
| 2023-12-19 | 251.50 | 258.50 | 249.00 | 254.21 | 254.21 | 12,843 |
| 2023-12-18 | 249.50 | 250.50 | 247.99 | 248.11 | 248.11 | 3,565 |
| 2023-12-15 | 253.50 | 253.50 | 250.00 | 250.03 | 250.03 | 3,356 |
| 2023-12-14 | 242.00 | 247.00 | 237.50 | 241.00 | 241.00 | 8,864 |
| 2023-12-13 | 241.50 | 248.00 | 237.50 | 237.50 | 237.50 | 8,891 |
| 2023-12-12 | 227.00 | 232.98 | 227.00 | 229.41 | 229.41 | 2,911 |
| 2023-12-11 | 237.50 | 237.95 | 230.50 | 237.95 | 237.95 | 2,632 |
| 2023-12-08 | 237.00 | 241.00 | 236.50 | 236.50 | 236.50 | 3,737 |
| 2023-12-07 | 231.50 | 239.00 | 231.50 | 236.43 | 236.43 | 7,559 |
| 2023-12-06 | 234.00 | 237.00 | 234.00 | 235.94 | 235.94 | 4,134 |
| 2023-12-05 | 234.00 | 238.48 | 233.00 | 237.90 | 237.90 | 2,171 |
| 2023-12-04 | 234.00 | 236.00 | 233.00 | 235.30 | 235.30 | 26,219 |
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.