Better Collective A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 126.00 | 126.00 | 122.20 | 122.40 | 122.40 | 200 |
| 2026-07-29 | 127.40 | 127.40 | 125.80 | 126.40 | 126.40 | 433 |
| 2026-07-28 | 128.40 | 128.40 | 127.80 | 128.20 | 128.20 | 18,106 |
| 2026-07-27 | 128.10 | 128.43 | 128.10 | 128.43 | 128.43 | 174 |
| 2026-07-24 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | 7 |
| 2026-07-23 | 122.20 | 122.60 | 120.60 | 120.60 | 120.60 | 509 |
| 2026-07-22 | 122.70 | 123.80 | 122.70 | 123.00 | 123.00 | 434 |
| 2026-07-21 | 120.40 | 123.30 | 120.40 | 123.02 | 123.02 | 1,870 |
| 2026-07-20 | 122.00 | 123.40 | 120.60 | 122.00 | 122.00 | 451 |
| 2026-07-17 | 120.80 | 120.80 | 120.20 | 120.20 | 120.20 | 161 |
| 2026-07-16 | 121.00 | 121.60 | 121.00 | 121.60 | 121.60 | 72 |
| 2026-07-15 | 121.40 | 122.20 | 121.40 | 122.20 | 122.20 | 10 |
| 2026-07-14 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 23 |
| 2026-07-13 | 119.60 | 122.40 | 119.40 | 121.20 | 121.20 | 622 |
| 2026-07-10 | 120.00 | 120.80 | 118.80 | 118.80 | 118.80 | 457 |
| 2026-07-09 | 121.40 | 121.40 | 121.20 | 121.20 | 121.20 | 53 |
| 2026-07-08 | 121.50 | 122.00 | 121.50 | 122.00 | 122.00 | 61 |
| 2026-07-07 | 122.80 | 122.80 | 121.60 | 121.60 | 121.60 | 29 |
| 2026-07-06 | 121.40 | 122.20 | 120.00 | 120.40 | 120.40 | 448 |
| 2026-07-03 | 121.60 | 122.40 | 121.60 | 121.67 | 121.67 | 227 |
| 2026-07-02 | 119.40 | 123.00 | 119.20 | 119.22 | 119.22 | 1,336 |
| 2026-07-01 | 117.20 | 118.60 | 117.20 | 118.60 | 118.60 | 96 |
| 2026-06-30 | 118.80 | 118.80 | 118.60 | 118.60 | 118.60 | 146 |
| 2026-06-29 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 76 |
| 2026-06-26 | 117.80 | 118.00 | 116.00 | 118.00 | 118.00 | 1,033 |
| 2026-06-25 | 120.20 | 120.80 | 119.60 | 119.80 | 119.80 | 748 |
| 2026-06-24 | 119.80 | 120.30 | 119.40 | 119.40 | 119.40 | 161 |
| 2026-06-23 | 121.60 | 122.40 | 120.20 | 121.00 | 121.00 | 620 |
| 2026-06-22 | 120.90 | 122.90 | 120.90 | 122.40 | 122.40 | 858 |
| 2026-06-19 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 0 |
| 2026-06-18 | 120.40 | 120.40 | 119.80 | 120.20 | 120.20 | 283 |
| 2026-06-17 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | 10 |
| 2026-06-16 | 122.40 | 122.80 | 122.40 | 122.80 | 122.80 | 211 |
| 2026-06-15 | 122.60 | 123.80 | 122.60 | 123.80 | 123.80 | 241 |
| 2026-06-12 | 126.20 | 126.20 | 123.40 | 124.00 | 124.00 | 239 |
| 2026-06-11 | 125.00 | 126.20 | 123.40 | 123.40 | 123.40 | 3,989 |
| 2026-06-10 | 120.20 | 122.60 | 119.90 | 122.60 | 122.60 | 12,750 |
| 2026-06-09 | 119.20 | 119.20 | 118.70 | 119.00 | 119.00 | 768 |
| 2026-06-08 | 121.40 | 122.20 | 120.00 | 120.00 | 120.00 | 134 |
| 2026-06-05 | 122.00 | 124.60 | 121.80 | 122.00 | 122.00 | 8,020 |
| 2026-06-04 | 121.80 | 124.00 | 121.60 | 123.40 | 123.40 | 5,847 |
| 2026-06-03 | 121.40 | 122.80 | 121.40 | 122.60 | 122.60 | 5,208 |
| 2026-06-02 | 123.40 | 123.40 | 120.30 | 120.30 | 120.30 | 893 |
| 2026-06-01 | 119.20 | 119.60 | 119.20 | 119.60 | 119.60 | 18 |
| 2026-05-29 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 1 |
| 2026-05-28 | 118.90 | 120.40 | 118.90 | 120.00 | 120.00 | 14,032 |
| 2026-05-27 | 118.20 | 118.20 | 117.20 | 117.60 | 117.60 | 1,308 |
| 2026-05-26 | 117.40 | 119.10 | 117.40 | 118.60 | 118.60 | 177 |
| 2026-05-22 | 120.20 | 120.60 | 116.20 | 120.60 | 120.60 | 831 |
| 2026-05-21 | 131.60 | 134.20 | 122.60 | 134.20 | 134.20 | 6,940 |
| 2026-05-20 | 132.20 | 132.40 | 132.20 | 132.30 | 132.30 | 5,463 |
| 2026-05-19 | 138.40 | 138.60 | 136.00 | 136.40 | 136.40 | 15,924 |
| 2026-05-18 | 135.80 | 138.40 | 134.40 | 138.40 | 138.40 | 2,052 |
| 2026-05-15 | 135.80 | 136.80 | 133.00 | 136.20 | 136.20 | 25,230 |
| 2026-05-14 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 0 |
| 2026-05-13 | 135.80 | 135.80 | 135.60 | 135.60 | 135.60 | 257 |
| 2026-05-12 | 133.60 | 135.40 | 133.50 | 134.60 | 134.60 | 563 |
| 2026-05-11 | 136.80 | 136.80 | 136.40 | 136.40 | 136.40 | 109 |
| 2026-05-08 | 136.60 | 137.70 | 136.40 | 137.70 | 137.70 | 6,629 |
| 2026-05-07 | 137.60 | 138.00 | 137.40 | 137.80 | 137.80 | 1,903 |
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.