Better Collective A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 133.90 | 134.79 | 133.00 | 133.00 | 133.00 | 1,305 |
| 2022-06-09 | 141.20 | 141.55 | 137.10 | 141.55 | 141.55 | 2,167 |
| 2022-06-08 | 142.80 | 144.20 | 140.80 | 142.92 | 142.92 | 6,065 |
| 2022-06-07 | 139.30 | 141.20 | 137.60 | 139.38 | 139.38 | 1,253 |
| 2022-06-01 | 146.70 | 146.70 | 143.10 | 145.97 | 145.97 | 2,255 |
| 2022-05-31 | 149.70 | 151.30 | 148.50 | 150.23 | 150.23 | 993 |
| 2022-05-30 | 151.40 | 154.50 | 150.99 | 150.99 | 150.99 | 3,509 |
| 2022-05-27 | 145.00 | 151.40 | 144.19 | 150.00 | 150.00 | 1,628 |
| 2022-05-25 | 140.40 | 142.90 | 140.40 | 140.80 | 140.80 | 2,086 |
| 2022-05-24 | 144.20 | 144.70 | 141.60 | 141.80 | 141.80 | 2,214 |
| 2022-05-23 | 147.70 | 149.60 | 147.09 | 147.80 | 147.80 | 1,323 |
| 2022-05-20 | 147.00 | 149.80 | 142.80 | 145.72 | 145.72 | 2,054 |
| 2022-05-19 | 143.20 | 145.05 | 140.40 | 144.99 | 144.99 | 7,764 |
| 2022-05-18 | 148.20 | 148.20 | 143.39 | 143.39 | 143.39 | 4,254 |
| 2022-05-17 | 148.30 | 148.30 | 144.00 | 145.89 | 145.89 | 2,633 |
| 2022-05-16 | 145.20 | 146.80 | 143.90 | 145.00 | 145.00 | 5,946 |
| 2022-05-13 | 143.50 | 144.90 | 142.20 | 143.30 | 143.30 | 2,869 |
| 2022-05-12 | 138.80 | 143.30 | 136.40 | 141.11 | 141.11 | 2,351 |
| 2022-05-11 | 138.10 | 141.80 | 138.10 | 139.92 | 139.92 | 5,485 |
| 2022-05-10 | 139.10 | 139.41 | 137.90 | 139.37 | 139.37 | 2,278 |
| 2022-05-09 | 139.40 | 142.20 | 139.40 | 142.20 | 142.20 | 7,344 |
| 2022-05-06 | 149.80 | 149.80 | 146.42 | 147.95 | 147.95 | 5,522 |
| 2022-05-05 | 154.00 | 156.70 | 150.90 | 156.70 | 156.70 | 6,329 |
| 2022-05-04 | 155.00 | 156.50 | 155.00 | 155.92 | 155.92 | 1,740 |
| 2022-05-03 | 152.80 | 156.50 | 152.80 | 155.05 | 155.05 | 6,671 |
| 2022-04-29 | 153.00 | 155.30 | 151.68 | 151.82 | 151.82 | 1,912 |
| 2022-04-28 | 156.90 | 157.00 | 151.40 | 154.77 | 154.77 | 3,378 |
| 2022-04-27 | 157.30 | 157.54 | 156.83 | 157.14 | 157.14 | 1,344 |
| 2022-04-26 | 158.70 | 162.70 | 158.49 | 160.79 | 160.79 | 2,333 |
| 2022-04-25 | 165.00 | 166.25 | 165.00 | 166.25 | 166.25 | 4,224 |
| 2022-04-22 | 173.20 | 173.80 | 169.84 | 173.60 | 173.60 | 1,464 |
| 2022-04-21 | 179.50 | 179.50 | 177.60 | 178.65 | 178.65 | 1,378 |
| 2022-04-20 | 180.00 | 184.93 | 179.30 | 182.96 | 182.96 | 3,031 |
| 2022-04-19 | 177.40 | 180.80 | 177.19 | 177.19 | 177.19 | 2,695 |
| 2022-04-14 | 182.18 | 182.18 | 178.79 | 179.50 | 179.50 | 1,223 |
| 2022-04-13 | 172.80 | 174.90 | 172.80 | 174.90 | 174.90 | 1,044 |
| 2022-04-12 | 169.30 | 175.40 | 168.00 | 168.00 | 168.00 | 3,300 |
| 2022-04-11 | 171.20 | 172.90 | 170.00 | 170.49 | 170.49 | 2,167 |
| 2022-04-08 | 173.52 | 174.40 | 171.30 | 172.76 | 172.76 | 313 |
| 2022-04-07 | 180.70 | 180.70 | 175.10 | 177.17 | 177.17 | 9,540 |
| 2022-04-06 | 180.80 | 180.80 | 178.28 | 178.50 | 178.50 | 2,042 |
| 2022-04-05 | 186.10 | 186.10 | 178.90 | 184.60 | 184.60 | 1,020 |
| 2022-04-04 | 176.70 | 182.00 | 176.70 | 180.30 | 180.30 | 4,997 |
| 2022-04-01 | 170.80 | 175.40 | 170.80 | 173.30 | 173.30 | 4,849 |
| 2022-03-31 | 173.20 | 173.20 | 168.40 | 170.97 | 170.97 | 5,142 |
| 2022-03-30 | 171.17 | 171.17 | 167.78 | 167.78 | 167.78 | 7,784 |
| 2022-03-29 | 174.00 | 174.08 | 170.40 | 174.08 | 174.08 | 5,067 |
| 2022-03-28 | 172.20 | 175.40 | 169.19 | 171.44 | 171.44 | 3,379 |
| 2022-03-25 | 169.00 | 171.40 | 168.60 | 169.20 | 169.20 | 9,790 |
| 2022-03-24 | 157.20 | 174.80 | 156.00 | 171.20 | 171.20 | 9,695 |
| 2022-03-23 | 155.60 | 157.40 | 152.80 | 153.27 | 153.27 | 2,899 |
| 2022-03-22 | 159.20 | 159.60 | 156.60 | 158.19 | 158.19 | 5,702 |
| 2022-03-21 | 157.20 | 158.80 | 154.64 | 155.73 | 155.73 | 6,324 |
| 2022-03-18 | 155.20 | 157.80 | 153.20 | 153.20 | 153.20 | 2,199 |
| 2022-03-17 | 159.00 | 159.16 | 154.20 | 156.20 | 156.20 | 5,977 |
| 2022-03-16 | 153.40 | 158.00 | 151.18 | 158.00 | 158.00 | 7,480 |
| 2022-03-15 | 143.40 | 148.60 | 143.40 | 146.20 | 146.20 | 4,197 |
| 2022-03-14 | 146.40 | 150.60 | 146.40 | 148.03 | 148.03 | 1,301 |
| 2022-03-11 | 144.60 | 149.40 | 144.60 | 146.58 | 146.58 | 12,535 |
| 2022-03-10 | 143.00 | 146.00 | 142.99 | 143.51 | 143.51 | 21,544 |
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.