Better Collective A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 135.20 | 135.30 | 135.20 | 135.29 | 135.29 | 517 |
| 2022-11-29 | 133.40 | 133.40 | 132.26 | 133.06 | 133.06 | 1,274 |
| 2022-11-28 | 132.40 | 132.40 | 131.39 | 131.39 | 131.39 | 453 |
| 2022-11-25 | 134.00 | 134.00 | 131.51 | 131.53 | 131.53 | 612 |
| 2022-11-24 | 133.86 | 133.86 | 133.29 | 133.29 | 133.29 | 1,929 |
| 2022-11-23 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 693 |
| 2022-11-22 | 131.88 | 132.43 | 130.99 | 130.99 | 130.99 | 3,020 |
| 2022-11-21 | 128.34 | 131.00 | 128.34 | 131.00 | 131.00 | 633 |
| 2022-11-18 | 129.96 | 129.96 | 128.00 | 128.00 | 128.00 | 1,701 |
| 2022-11-17 | 134.51 | 134.87 | 134.01 | 134.01 | 134.01 | 2,400 |
| 2022-11-16 | 134.75 | 134.75 | 134.37 | 134.37 | 134.37 | 1,535 |
| 2022-11-15 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 45 |
| 2022-11-14 | 143.96 | 143.96 | 143.96 | 143.96 | 143.96 | 494 |
| 2022-11-11 | 145.30 | 146.02 | 142.44 | 146.02 | 146.02 | 204 |
| 2022-11-10 | 135.20 | 141.50 | 135.06 | 141.00 | 141.00 | 3,683 |
| 2022-11-09 | 137.40 | 137.40 | 136.40 | 136.63 | 136.63 | 403 |
| 2022-11-08 | 137.10 | 137.70 | 136.99 | 137.70 | 137.70 | 966 |
| 2022-11-07 | 134.48 | 134.48 | 134.48 | 134.48 | 134.48 | 596 |
| 2022-11-04 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 754 |
| 2022-11-03 | 134.40 | 134.79 | 132.90 | 133.50 | 133.50 | 556 |
| 2022-11-02 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | 548 |
| 2022-11-01 | 142.30 | 142.30 | 133.10 | 135.50 | 135.50 | 11,086 |
| 2022-10-31 | 141.00 | 144.60 | 141.00 | 143.49 | 143.49 | 8,975 |
| 2022-10-28 | 137.90 | 142.00 | 137.90 | 140.70 | 140.70 | 5,102 |
| 2022-10-27 | 140.30 | 145.49 | 138.80 | 138.80 | 138.80 | 3,368 |
| 2022-10-26 | 140.30 | 145.90 | 135.30 | 145.90 | 145.90 | 2,728 |
| 2022-10-25 | 132.00 | 134.80 | 132.00 | 134.80 | 134.80 | 983 |
| 2022-10-24 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 365 |
| 2022-10-21 | 128.70 | 128.70 | 125.80 | 126.20 | 126.20 | 3,589 |
| 2022-10-20 | 130.50 | 132.80 | 125.70 | 128.53 | 128.53 | 1,785 |
| 2022-10-19 | 133.10 | 133.84 | 130.86 | 131.55 | 131.55 | 4,360 |
| 2022-10-18 | 145.90 | 145.90 | 140.50 | 140.50 | 140.50 | 2,086 |
| 2022-10-17 | 138.60 | 144.20 | 138.60 | 142.40 | 142.40 | 1,863 |
| 2022-10-14 | 138.40 | 141.10 | 137.20 | 139.90 | 139.90 | 2,872 |
| 2022-10-13 | 133.10 | 136.60 | 130.99 | 133.30 | 133.30 | 4,678 |
| 2022-10-12 | 133.50 | 133.50 | 130.28 | 132.40 | 132.40 | 3,418 |
| 2022-10-11 | 135.10 | 135.20 | 133.92 | 135.20 | 135.20 | 792 |
| 2022-10-10 | 135.90 | 138.30 | 134.45 | 134.45 | 134.45 | 1,734 |
| 2022-10-07 | 138.10 | 140.60 | 135.19 | 135.19 | 135.19 | 3,048 |
| 2022-10-06 | 138.20 | 138.20 | 134.70 | 137.00 | 137.00 | 45 |
| 2022-10-05 | 137.20 | 137.20 | 131.80 | 134.93 | 134.93 | 5,532 |
| 2022-10-04 | 141.20 | 142.00 | 134.60 | 138.80 | 138.80 | 3,215 |
| 2022-10-03 | 138.20 | 139.76 | 138.20 | 139.76 | 139.76 | 4,427 |
| 2022-09-30 | 138.20 | 141.40 | 137.60 | 141.30 | 141.30 | 329 |
| 2022-09-29 | 135.50 | 137.50 | 133.90 | 136.28 | 136.28 | 3,072 |
| 2022-09-28 | 132.50 | 136.40 | 132.50 | 135.50 | 135.50 | 158 |
| 2022-09-27 | 135.70 | 135.70 | 133.69 | 133.69 | 133.69 | 751 |
| 2022-09-26 | 132.50 | 132.50 | 129.00 | 131.25 | 131.25 | 488 |
| 2022-09-23 | 133.70 | 133.70 | 130.49 | 130.49 | 130.49 | 415 |
| 2022-09-22 | 140.40 | 141.70 | 135.60 | 136.40 | 136.40 | 178 |
| 2022-09-21 | 142.61 | 142.61 | 142.00 | 142.00 | 142.00 | 4 |
| 2022-09-20 | 145.50 | 145.50 | 142.10 | 143.00 | 143.00 | 355 |
| 2022-09-16 | 151.90 | 151.90 | 144.00 | 146.88 | 146.88 | 657 |
| 2022-09-15 | 158.90 | 158.97 | 151.00 | 151.80 | 151.80 | 946 |
| 2022-09-14 | 153.00 | 153.00 | 152.43 | 152.60 | 152.60 | 117 |
| 2022-09-13 | 151.40 | 154.50 | 151.40 | 151.60 | 151.60 | 425 |
| 2022-09-12 | 148.80 | 151.40 | 148.61 | 148.61 | 148.61 | 1,418 |
| 2022-09-09 | 146.10 | 147.61 | 144.40 | 144.99 | 144.99 | 3,800 |
| 2022-09-08 | 140.40 | 140.40 | 136.61 | 136.61 | 136.61 | 163 |
| 2022-09-07 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 773 |
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.