Better Collective A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 230.00 | 230.00 | 228.06 | 228.48 | 228.48 | 794 |
| 2023-06-14 | 229.50 | 231.00 | 226.50 | 228.33 | 228.33 | 973 |
| 2023-06-13 | 230.50 | 238.00 | 229.00 | 232.09 | 232.09 | 9,073 |
| 2023-06-12 | 227.00 | 228.00 | 224.50 | 226.99 | 226.99 | 3,390 |
| 2023-06-09 | 223.50 | 225.50 | 221.88 | 221.88 | 221.88 | 2,169 |
| 2023-06-08 | 223.00 | 229.00 | 222.00 | 222.44 | 222.44 | 636 |
| 2023-06-07 | 226.50 | 229.00 | 225.00 | 225.49 | 225.49 | 6,151 |
| 2023-06-05 | 226.00 | 226.00 | 223.50 | 224.00 | 224.00 | 680 |
| 2023-06-02 | 226.00 | 227.00 | 224.99 | 224.99 | 224.99 | 1,392 |
| 2023-06-01 | 222.00 | 227.49 | 222.00 | 224.11 | 224.11 | 2,849 |
| 2023-05-31 | 219.00 | 221.50 | 218.50 | 219.13 | 219.13 | 4,336 |
| 2023-05-30 | 225.00 | 226.50 | 222.00 | 226.50 | 226.50 | 3,340 |
| 2023-05-26 | 219.00 | 223.00 | 217.00 | 220.27 | 220.27 | 4,013 |
| 2023-05-25 | 219.00 | 220.02 | 214.98 | 214.98 | 214.98 | 528 |
| 2023-05-24 | 223.00 | 225.00 | 220.00 | 222.31 | 222.31 | 3,496 |
| 2023-05-23 | 227.50 | 227.50 | 223.42 | 223.42 | 223.42 | 657 |
| 2023-05-22 | 221.00 | 221.00 | 218.36 | 219.38 | 219.38 | 857 |
| 2023-05-19 | 223.50 | 226.00 | 215.00 | 222.35 | 222.35 | 522 |
| 2023-05-17 | 215.50 | 216.02 | 213.51 | 216.02 | 216.02 | 2,481 |
| 2023-05-16 | 208.01 | 209.50 | 208.01 | 209.50 | 209.50 | 794 |
| 2023-05-15 | 209.00 | 209.01 | 209.00 | 209.01 | 209.01 | 216 |
| 2023-05-12 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 60 |
| 2023-05-11 | 211.36 | 212.26 | 211.36 | 212.26 | 212.26 | 624 |
| 2023-05-10 | 212.16 | 212.16 | 211.19 | 211.19 | 211.19 | 1,289 |
| 2023-05-09 | 208.00 | 210.58 | 208.00 | 209.67 | 209.67 | 1,530 |
| 2023-05-05 | 211.99 | 213.98 | 211.99 | 213.98 | 213.98 | 191 |
| 2023-05-04 | 202.50 | 204.00 | 202.50 | 204.00 | 204.00 | 1,711 |
| 2023-05-03 | 213.53 | 213.53 | 213.37 | 213.37 | 213.37 | 1,288 |
| 2023-05-02 | 217.00 | 217.00 | 213.67 | 213.67 | 213.67 | 86 |
| 2023-04-28 | 216.01 | 216.01 | 216.01 | 216.01 | 216.01 | 201 |
| 2023-04-27 | 213.73 | 213.73 | 213.73 | 213.73 | 213.73 | 54 |
| 2023-04-26 | 218.00 | 218.00 | 214.99 | 217.82 | 217.82 | 362 |
| 2023-04-25 | 211.50 | 215.52 | 211.50 | 211.68 | 211.68 | 416 |
| 2023-04-24 | 224.00 | 224.00 | 215.49 | 215.49 | 215.49 | 9 |
| 2023-04-21 | 217.00 | 217.02 | 216.96 | 216.96 | 216.96 | 2,723 |
| 2023-04-20 | 217.89 | 218.02 | 217.89 | 218.02 | 218.02 | 768 |
| 2023-04-19 | 214.78 | 214.78 | 214.78 | 214.78 | 214.78 | 344 |
| 2023-04-18 | 222.50 | 222.50 | 220.48 | 220.52 | 220.52 | 786 |
| 2023-04-13 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 8 |
| 2023-04-12 | 204.50 | 206.51 | 204.50 | 206.04 | 206.04 | 1,101 |
| 2023-04-11 | 207.50 | 210.01 | 206.00 | 207.87 | 207.87 | 1,452 |
| 2023-04-06 | 210.00 | 210.01 | 210.00 | 210.01 | 210.01 | 137 |
| 2023-04-05 | 202.02 | 202.02 | 202.02 | 202.02 | 202.02 | 225 |
| 2023-04-04 | 203.34 | 203.34 | 203.34 | 203.34 | 203.34 | 240 |
| 2023-04-03 | 201.46 | 201.46 | 200.87 | 200.87 | 200.87 | 331 |
| 2023-03-31 | 196.00 | 199.24 | 196.00 | 199.24 | 199.24 | 550 |
| 2023-03-30 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | 93 |
| 2023-03-29 | 193.10 | 193.18 | 193.10 | 193.18 | 193.18 | 531 |
| 2023-03-28 | 192.40 | 192.40 | 188.98 | 188.98 | 188.98 | 339 |
| 2023-03-27 | 192.90 | 192.90 | 187.50 | 192.18 | 192.18 | 655 |
| 2023-03-24 | 187.40 | 189.86 | 187.40 | 189.86 | 189.86 | 831 |
| 2023-03-23 | 191.80 | 193.80 | 191.80 | 193.80 | 193.80 | 742 |
| 2023-03-22 | 189.50 | 189.81 | 188.49 | 189.17 | 189.17 | 2,708 |
| 2023-03-21 | 186.40 | 186.40 | 182.00 | 184.28 | 184.28 | 830 |
| 2023-03-20 | 182.20 | 182.20 | 181.17 | 181.17 | 181.17 | 635 |
| 2023-03-17 | 182.49 | 182.49 | 181.40 | 181.40 | 181.40 | 404 |
| 2023-03-16 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | 396 |
| 2023-03-15 | 179.80 | 179.80 | 174.94 | 174.94 | 174.94 | 1,321 |
| 2023-03-14 | 178.70 | 184.40 | 178.70 | 184.40 | 184.40 | 296 |
| 2023-03-13 | 177.50 | 177.50 | 175.60 | 175.60 | 175.60 | 104 |
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.