Better Collective A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	188.40	188.40	187.83	187.83	187.83	31
2023-03-06	185.30	186.50	185.30	186.50	186.50	1,452
2023-03-03	194.10	194.10	191.20	191.20	191.20	16
2023-03-02	190.16	190.16	190.00	190.00	190.00	381
2023-03-01	190.35	190.35	189.80	189.80	189.80	260
2023-02-28	187.55	189.40	186.80	186.80	186.80	2,043
2023-02-27	189.50	189.50	189.50	189.50	189.50	73
2023-02-24	182.50	183.29	182.50	183.29	183.29	194
2023-02-23	179.70	181.44	179.70	181.44	181.44	3,305
2023-02-22	185.50	187.16	184.78	187.16	187.16	4,840
2023-02-21	183.50	183.50	182.00	182.00	182.00	807
2023-02-20	182.10	182.10	181.93	181.93	181.93	939
2023-02-17	183.00	183.75	182.89	183.75	183.75	417
2023-02-15	180.90	180.90	180.90	180.90	180.90	671
2023-02-14	178.10	178.69	177.42	177.42	177.42	2,332
2023-02-13	173.70	175.31	173.70	174.43	174.43	567
2023-02-10	173.32	173.51	173.32	173.51	173.51	215
2023-02-09	179.06	179.06	179.06	179.06	179.06	89
2023-02-08	176.44	177.31	176.44	177.31	177.31	134
2023-02-07	181.00	181.00	178.88	178.88	178.88	1,321
2023-02-06	176.00	176.00	176.00	176.00	176.00	110
2023-02-03	170.87	170.87	170.87	170.87	170.87	270
2023-02-02	169.87	169.87	167.60	167.60	167.60	930
2023-02-01	165.00	165.00	164.78	164.78	164.78	703
2023-01-31	156.38	156.38	156.38	156.38	156.38	72
2023-01-30	151.97	153.88	151.97	153.88	153.88	583
2023-01-27	153.01	153.01	153.01	153.01	153.01	42
2023-01-26	151.30	151.99	151.30	151.99	151.99	149
2023-01-25	154.19	154.19	154.19	154.19	154.19	453
2023-01-24	156.20	156.20	156.20	156.20	156.20	142
2023-01-23	156.85	156.85	156.85	156.85	156.85	251
2023-01-19	153.79	154.00	152.81	154.00	154.00	3,077
2023-01-18	156.29	156.29	155.20	155.20	155.20	43
2023-01-17	146.20	146.20	146.20	146.20	146.20	886
2023-01-16	146.41	146.41	146.41	146.41	146.41	1
2023-01-13	147.31	147.31	147.31	147.31	147.31	3
2023-01-12	145.24	146.79	145.24	145.71	145.71	1,360
2023-01-11	140.64	140.64	138.00	138.00	138.00	118
2023-01-10	137.00	141.00	137.00	139.51	139.51	4,371
2023-01-09	141.00	141.00	134.20	134.20	134.20	51
2023-01-05	139.44	140.41	139.20	139.20	139.20	1,847
2023-01-04	138.00	138.00	136.89	137.60	137.60	661
2023-01-03	134.36	135.40	134.36	135.40	135.40	1,146
2022-12-29	129.34	132.10	129.34	130.65	130.65	2,504
2022-12-28	128.57	128.89	127.60	127.60	127.60	3,803
2022-12-23	130.56	130.56	130.56	130.56	130.56	163
2022-12-22	133.41	135.16	133.41	135.16	135.16	482
2022-12-21	135.30	135.30	134.97	134.97	134.97	364
2022-12-20	135.26	136.69	135.26	136.69	136.69	1,685
2022-12-16	136.20	136.61	136.20	136.61	136.61	1,433
2022-12-14	141.57	142.23	141.57	142.23	142.23	2,435
2022-12-13	141.60	143.62	141.60	143.62	143.62	1,260
2022-12-12	140.00	140.00	140.00	140.00	140.00	4
2022-12-09	135.11	135.11	135.11	135.11	135.11	1
2022-12-08	131.91	133.80	130.71	133.80	133.80	264
2022-12-07	133.00	133.11	130.80	130.80	130.80	6,111
2022-12-06	136.59	137.99	133.30	133.30	133.30	3,718
2022-12-05	140.56	140.56	140.56	140.56	140.56	261
2022-12-02	140.79	140.79	140.79	140.79	140.79	98
2022-12-01	143.30	143.30	137.88	137.88	137.88	511

← NewerPage 16 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.