Better Collective A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 239.00 | 239.00 | 233.50 | 236.23 | 236.23 | 7,769 |
| 2023-11-30 | 234.50 | 239.00 | 234.00 | 237.23 | 237.23 | 3,700 |
| 2023-11-29 | 243.00 | 243.00 | 234.50 | 235.31 | 235.31 | 27,482 |
| 2023-11-28 | 238.50 | 242.00 | 235.50 | 236.00 | 236.00 | 5,506 |
| 2023-11-27 | 242.00 | 244.00 | 242.00 | 243.50 | 243.50 | 3,238 |
| 2023-11-24 | 239.50 | 242.00 | 239.00 | 240.00 | 240.00 | 17,117 |
| 2023-11-23 | 235.50 | 242.02 | 235.50 | 242.00 | 242.00 | 9,577 |
| 2023-11-22 | 233.50 | 235.99 | 230.00 | 233.50 | 233.50 | 3,625 |
| 2023-11-21 | 238.50 | 240.50 | 228.00 | 228.50 | 228.50 | 4,635 |
| 2023-11-20 | 220.00 | 242.00 | 220.00 | 241.00 | 241.00 | 4,380 |
| 2023-11-17 | 215.00 | 226.50 | 214.00 | 219.00 | 219.00 | 5,415 |
| 2023-11-16 | 232.00 | 248.50 | 220.00 | 221.79 | 221.79 | 21,169 |
| 2023-11-15 | 264.50 | 275.00 | 264.50 | 271.58 | 271.58 | 38,252 |
| 2023-11-14 | 267.00 | 276.50 | 267.00 | 268.00 | 268.00 | 7,204 |
| 2023-11-13 | 278.50 | 278.50 | 267.00 | 269.53 | 269.53 | 17,933 |
| 2023-11-10 | 281.50 | 285.00 | 279.00 | 284.50 | 284.50 | 4,472 |
| 2023-11-09 | 282.00 | 289.00 | 282.00 | 283.00 | 283.00 | 1,935 |
| 2023-11-08 | 280.00 | 285.00 | 280.00 | 282.74 | 282.74 | 16,649 |
| 2023-11-07 | 279.50 | 296.00 | 275.00 | 291.03 | 291.03 | 12,919 |
| 2023-11-06 | 279.50 | 280.00 | 274.50 | 274.52 | 274.52 | 2,222 |
| 2023-11-03 | 279.50 | 284.00 | 279.00 | 281.03 | 281.03 | 2,635 |
| 2023-11-02 | 277.00 | 284.50 | 275.50 | 282.47 | 282.47 | 247,192 |
| 2023-11-01 | 273.00 | 273.02 | 270.53 | 270.53 | 270.53 | 361 |
| 2023-10-31 | 267.00 | 272.50 | 267.00 | 271.51 | 271.51 | 2,537 |
| 2023-10-30 | 267.00 | 271.00 | 266.00 | 266.74 | 266.74 | 13,151 |
| 2023-10-27 | 263.00 | 267.50 | 260.00 | 263.55 | 263.55 | 2,102 |
| 2023-10-26 | 270.00 | 270.00 | 267.00 | 268.48 | 268.48 | 270 |
| 2023-10-25 | 269.50 | 271.00 | 266.52 | 266.98 | 266.98 | 820 |
| 2023-10-24 | 277.00 | 277.00 | 271.50 | 273.70 | 273.70 | 1,194 |
| 2023-10-23 | 259.50 | 267.46 | 258.00 | 267.46 | 267.46 | 366 |
| 2023-10-20 | 261.00 | 268.50 | 259.00 | 266.64 | 266.64 | 1,868 |
| 2023-10-19 | 268.50 | 269.50 | 263.00 | 266.25 | 266.25 | 1,213 |
| 2023-10-18 | 271.50 | 272.00 | 265.00 | 270.98 | 270.98 | 246,679 |
| 2023-10-17 | 268.00 | 269.00 | 267.00 | 267.49 | 267.49 | 1,280 |
| 2023-10-16 | 268.50 | 274.50 | 268.00 | 270.96 | 270.96 | 13,298 |
| 2023-10-13 | 274.00 | 276.52 | 274.00 | 276.52 | 276.52 | 351 |
| 2023-10-12 | 269.50 | 279.00 | 269.50 | 278.58 | 278.58 | 733 |
| 2023-10-11 | 281.50 | 286.50 | 280.48 | 282.08 | 282.08 | 4,198 |
| 2023-10-10 | 276.50 | 282.50 | 276.00 | 279.49 | 279.49 | 797 |
| 2023-10-09 | 272.00 | 274.00 | 267.59 | 270.90 | 270.90 | 1,863 |
| 2023-10-06 | 258.50 | 267.49 | 258.50 | 264.37 | 264.37 | 3,129 |
| 2023-10-05 | 260.00 | 263.47 | 260.00 | 262.09 | 262.09 | 2,930 |
| 2023-10-04 | 243.00 | 248.50 | 243.00 | 243.13 | 243.13 | 2,175 |
| 2023-10-03 | 248.00 | 248.00 | 242.98 | 242.98 | 242.98 | 509 |
| 2023-10-02 | 248.00 | 251.00 | 246.98 | 246.98 | 246.98 | 2,581 |
| 2023-09-29 | 244.50 | 246.00 | 241.50 | 244.90 | 244.90 | 4,870 |
| 2023-09-28 | 241.50 | 242.50 | 239.00 | 240.98 | 240.98 | 2,059 |
| 2023-09-27 | 246.50 | 246.50 | 240.50 | 244.02 | 244.02 | 3,946 |
| 2023-09-26 | 244.00 | 248.00 | 243.00 | 248.00 | 248.00 | 1,851 |
| 2023-09-25 | 257.50 | 259.00 | 247.50 | 253.92 | 253.92 | 3,066 |
| 2023-09-22 | 261.00 | 264.50 | 258.00 | 258.97 | 258.97 | 495 |
| 2023-09-21 | 256.00 | 262.97 | 256.00 | 260.15 | 260.15 | 1,904 |
| 2023-09-20 | 260.00 | 263.97 | 260.00 | 263.51 | 263.51 | 3,099 |
| 2023-09-19 | 265.00 | 265.00 | 261.50 | 262.99 | 262.99 | 1,795 |
| 2023-09-18 | 270.50 | 272.00 | 266.02 | 266.98 | 266.98 | 5,053 |
| 2023-09-15 | 266.00 | 270.11 | 265.48 | 270.11 | 270.11 | 3,798 |
| 2023-09-14 | 266.50 | 269.00 | 262.50 | 264.38 | 264.38 | 3,231 |
| 2023-09-13 | 259.50 | 264.00 | 259.50 | 260.88 | 260.88 | 2,452 |
| 2023-09-12 | 268.50 | 269.50 | 267.00 | 268.56 | 268.56 | 1,289 |
| 2023-09-11 | 267.50 | 269.50 | 267.01 | 268.69 | 268.69 | 1,719 |
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.