Better Collective A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	267.50	269.50	267.01	268.69	268.69	1,719
2023-09-08	273.50	276.00	272.00	272.50	272.50	4,523
2023-09-07	273.50	274.50	272.53	273.55	273.55	1,448
2023-09-06	273.00	274.51	273.00	273.91	273.91	1,307
2023-09-05	267.50	272.00	265.50	265.50	265.50	4,009
2023-09-04	263.50	267.50	257.83	257.83	257.83	916
2023-09-01	261.00	261.00	259.00	259.71	259.71	2,112
2023-08-31	248.50	251.50	248.50	249.06	249.06	4,400
2023-08-30	249.50	250.00	249.50	249.54	249.54	1,415
2023-08-29	256.00	257.00	249.98	250.83	250.83	1,566
2023-08-25	253.50	253.50	248.00	249.96	249.96	2,699
2023-08-24	252.50	258.00	249.50	250.50	250.50	4,219
2023-08-23	246.50	254.50	245.00	254.50	254.50	2,825
2023-08-22	225.00	225.50	225.00	225.00	225.00	731
2023-08-21	232.50	232.50	224.00	231.96	231.96	958
2023-08-18	229.50	234.50	229.50	231.22	231.22	5,269
2023-08-17	230.50	234.00	226.50	227.01	227.01	1,748
2023-08-16	252.00	252.00	235.50	242.52	242.52	1,132
2023-08-15	256.50	262.00	256.00	259.90	259.90	2,464
2023-08-14	258.50	259.00	255.00	256.91	256.91	1,152
2023-08-11	257.50	260.00	256.34	258.44	258.44	1,122
2023-08-10	250.00	257.50	250.00	254.86	254.86	5,410
2023-08-09	250.00	250.00	248.00	248.74	248.74	2,771
2023-08-08	244.00	250.00	244.00	248.93	248.93	6,921
2023-08-07	242.50	247.00	242.50	243.97	243.97	2,003
2023-08-04	244.50	245.00	243.00	244.40	244.40	2,732
2023-08-03	244.50	244.50	240.52	241.48	241.48	2,279
2023-08-02	240.50	244.00	240.00	240.50	240.50	1,771
2023-08-01	241.00	245.50	241.00	243.00	243.00	1,031
2023-07-31	237.50	242.00	237.50	240.51	240.51	1,922
2023-07-28	230.00	232.50	230.00	232.50	232.50	497
2023-07-27	227.00	229.00	223.50	226.05	226.05	12,346
2023-07-26	228.00	228.50	222.50	223.01	223.01	1,649
2023-07-25	232.00	232.00	228.00	228.36	228.36	1,712
2023-07-24	234.00	234.00	231.50	232.66	232.66	360
2023-07-21	224.00	231.00	224.00	230.07	230.07	6,810
2023-07-20	225.50	228.50	225.50	228.50	228.50	28
2023-07-19	231.00	231.00	226.00	227.68	227.68	1,616
2023-07-18	234.00	234.00	230.00	231.99	231.99	13,121
2023-07-17	226.00	234.00	226.00	234.00	234.00	912
2023-07-14	225.00	225.50	223.50	223.50	223.50	633
2023-07-13	228.00	228.00	225.50	227.04	227.04	3,411
2023-07-12	224.50	226.80	221.00	226.80	226.80	2,555
2023-07-11	224.00	224.00	223.01	223.01	223.01	2,715
2023-07-10	221.50	222.50	221.49	222.26	222.26	2,930
2023-07-07	219.00	222.50	216.50	219.62	219.62	3,896
2023-07-06	218.50	218.50	214.40	214.40	214.40	1,781
2023-07-05	219.50	220.50	219.50	219.50	219.50	1,474
2023-07-04	218.50	221.50	216.50	219.32	219.32	2,146
2023-07-03	215.00	219.00	215.00	218.99	218.99	839
2023-06-30	222.50	223.00	221.99	223.00	223.00	2,331
2023-06-29	220.00	222.50	219.00	220.21	220.21	3,300
2023-06-28	219.50	220.50	208.00	219.50	219.50	854
2023-06-27	214.00	217.00	211.50	212.53	212.53	873
2023-06-26	219.50	219.50	217.00	217.34	217.34	1,252
2023-06-22	221.00	222.51	221.00	221.15	221.15	446
2023-06-21	227.00	229.00	223.00	225.98	225.98	4,316
2023-06-20	214.50	214.50	213.00	213.63	213.63	950
2023-06-19	222.50	224.00	221.00	223.02	223.02	2,270
2023-06-16	230.00	230.00	226.50	228.61	228.61	181

← NewerPage 14 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.