Better Collective A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 141.60 | 141.93 | 138.98 | 138.98 | 138.98 | 412 |
| 2022-09-05 | 138.00 | 141.50 | 138.00 | 141.19 | 141.19 | 240 |
| 2022-09-02 | 144.50 | 144.52 | 141.10 | 144.52 | 144.52 | 1,554 |
| 2022-09-01 | 146.20 | 146.20 | 144.41 | 144.41 | 144.41 | 20 |
| 2022-08-31 | 145.74 | 146.48 | 144.61 | 144.61 | 144.61 | 787 |
| 2022-08-30 | 141.60 | 142.00 | 139.60 | 140.24 | 140.24 | 1,897 |
| 2022-08-26 | 142.40 | 142.40 | 139.99 | 139.99 | 139.99 | 2,286 |
| 2022-08-25 | 141.51 | 141.51 | 141.50 | 141.50 | 141.50 | 359 |
| 2022-08-24 | 134.90 | 137.05 | 134.90 | 137.05 | 137.05 | 3,176 |
| 2022-08-23 | 153.50 | 154.20 | 143.90 | 154.20 | 154.20 | 1,333 |
| 2022-08-22 | 141.80 | 142.58 | 141.80 | 142.58 | 142.58 | 1,550 |
| 2022-08-19 | 149.10 | 149.10 | 146.30 | 146.69 | 146.69 | 417 |
| 2022-08-18 | 151.60 | 151.60 | 151.00 | 151.34 | 151.34 | 8 |
| 2022-08-17 | 151.20 | 152.70 | 151.20 | 152.70 | 152.70 | 531 |
| 2022-08-16 | 154.90 | 154.90 | 154.39 | 154.39 | 154.39 | 599 |
| 2022-08-15 | 157.70 | 159.60 | 156.60 | 157.13 | 157.13 | 861 |
| 2022-08-12 | 157.50 | 157.60 | 155.30 | 156.60 | 156.60 | 10,261 |
| 2022-08-11 | 154.00 | 156.30 | 154.00 | 156.30 | 156.30 | 2,420 |
| 2022-08-10 | 149.50 | 153.40 | 147.39 | 153.40 | 153.40 | 2,327 |
| 2022-08-09 | 148.12 | 148.12 | 148.12 | 148.12 | 148.12 | 1,016 |
| 2022-08-08 | 152.67 | 153.11 | 148.21 | 149.30 | 149.30 | 2,155 |
| 2022-08-05 | 154.40 | 158.82 | 154.40 | 155.17 | 155.17 | 543 |
| 2022-08-04 | 162.20 | 162.90 | 160.00 | 160.69 | 160.69 | 895 |
| 2022-08-03 | 161.50 | 161.50 | 159.48 | 160.22 | 160.22 | 1,257 |
| 2022-08-02 | 154.20 | 155.60 | 154.03 | 154.03 | 154.03 | 1,248 |
| 2022-08-01 | 161.90 | 161.90 | 158.55 | 158.55 | 158.55 | 2,271 |
| 2022-07-29 | 161.20 | 161.47 | 160.02 | 161.47 | 161.47 | 208 |
| 2022-07-28 | 156.30 | 158.20 | 155.90 | 156.20 | 156.20 | 232 |
| 2022-07-27 | 155.10 | 155.70 | 153.50 | 155.20 | 155.20 | 576 |
| 2022-07-26 | 157.70 | 157.70 | 151.70 | 151.90 | 151.90 | 608 |
| 2022-07-25 | 156.20 | 156.40 | 154.80 | 155.61 | 155.61 | 1,860 |
| 2022-07-22 | 159.80 | 160.90 | 157.30 | 157.30 | 157.30 | 616 |
| 2022-07-21 | 152.90 | 156.17 | 152.10 | 155.10 | 155.10 | 5,030 |
| 2022-07-20 | 147.90 | 148.99 | 146.30 | 147.19 | 147.19 | 202 |
| 2022-07-19 | 143.80 | 148.90 | 143.80 | 147.80 | 147.80 | 877 |
| 2022-07-18 | 142.80 | 143.70 | 141.69 | 143.10 | 143.10 | 299 |
| 2022-07-15 | 134.10 | 139.64 | 134.10 | 138.50 | 138.50 | 380 |
| 2022-07-14 | 146.00 | 147.01 | 140.80 | 141.56 | 141.56 | 988 |
| 2022-07-13 | 146.30 | 146.31 | 143.00 | 144.50 | 144.50 | 418 |
| 2022-07-12 | 135.80 | 140.30 | 135.80 | 139.50 | 139.50 | 2,223 |
| 2022-07-11 | 139.20 | 139.20 | 135.10 | 136.00 | 136.00 | 612 |
| 2022-07-08 | 141.90 | 141.90 | 136.50 | 136.90 | 136.90 | 913 |
| 2022-07-07 | 140.80 | 140.80 | 137.00 | 139.80 | 139.80 | 1,143 |
| 2022-07-06 | 140.80 | 141.10 | 139.21 | 139.80 | 139.80 | 210 |
| 2022-07-05 | 136.10 | 136.14 | 132.90 | 135.79 | 135.79 | 3,055 |
| 2022-07-04 | 137.80 | 137.80 | 132.30 | 132.40 | 132.40 | 118 |
| 2022-07-01 | 136.90 | 136.90 | 135.10 | 135.90 | 135.90 | 206 |
| 2022-06-30 | 138.80 | 139.20 | 135.49 | 136.80 | 136.80 | 522 |
| 2022-06-29 | 137.70 | 137.80 | 137.70 | 137.80 | 137.80 | 163 |
| 2022-06-28 | 146.10 | 146.10 | 141.70 | 143.06 | 143.06 | 1,451 |
| 2022-06-27 | 146.10 | 146.10 | 143.10 | 144.60 | 144.60 | 152 |
| 2022-06-23 | 138.91 | 140.40 | 137.70 | 137.70 | 137.70 | 96 |
| 2022-06-22 | 133.70 | 137.60 | 129.60 | 129.60 | 129.60 | 493 |
| 2022-06-21 | 133.10 | 134.10 | 132.00 | 132.70 | 132.70 | 384 |
| 2022-06-20 | 132.20 | 132.50 | 130.70 | 131.40 | 131.40 | 331 |
| 2022-06-17 | 129.90 | 129.90 | 128.80 | 129.50 | 129.50 | 67 |
| 2022-06-16 | 128.20 | 129.00 | 128.06 | 129.00 | 129.00 | 283 |
| 2022-06-15 | 129.30 | 132.00 | 127.80 | 131.60 | 131.60 | 398 |
| 2022-06-14 | 128.80 | 130.60 | 128.62 | 129.60 | 129.60 | 847 |
| 2022-06-13 | 131.00 | 131.00 | 127.90 | 129.20 | 129.20 | 3,883 |
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.