Better Collective A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 138.80 | 145.00 | 135.40 | 142.12 | 142.12 | 10,720 |
| 2022-03-08 | 135.80 | 137.60 | 133.80 | 134.20 | 134.20 | 3,125 |
| 2022-03-07 | 130.00 | 137.40 | 127.20 | 131.80 | 131.80 | 5,501 |
| 2022-03-04 | 140.20 | 141.60 | 135.80 | 136.60 | 136.60 | 1,719 |
| 2022-03-03 | 145.95 | 146.20 | 140.00 | 140.00 | 140.00 | 1,004 |
| 2022-03-02 | 144.20 | 147.40 | 144.00 | 145.60 | 145.60 | 6,578 |
| 2022-03-01 | 154.80 | 154.80 | 146.20 | 146.20 | 146.20 | 5,061 |
| 2022-02-28 | 146.00 | 153.80 | 145.28 | 145.28 | 145.28 | 6,282 |
| 2022-02-25 | 144.40 | 150.20 | 144.40 | 144.55 | 144.55 | 22,235 |
| 2022-02-24 | 150.40 | 151.80 | 148.65 | 148.65 | 148.65 | 32,903 |
| 2022-02-23 | 165.40 | 168.40 | 159.98 | 160.00 | 160.00 | 9,078 |
| 2022-02-22 | 166.00 | 167.40 | 159.05 | 165.00 | 165.00 | 1,636 |
| 2022-02-21 | 163.00 | 165.00 | 162.60 | 162.60 | 162.60 | 2,583 |
| 2022-02-18 | 179.00 | 179.00 | 171.60 | 171.60 | 171.60 | 1,539 |
| 2022-02-17 | 185.80 | 186.20 | 176.99 | 176.99 | 176.99 | 2,162 |
| 2022-02-16 | 189.41 | 189.41 | 183.00 | 184.45 | 184.45 | 2,865 |
| 2022-02-15 | 190.60 | 192.20 | 187.00 | 191.79 | 191.79 | 5,001 |
| 2022-02-14 | 180.60 | 186.00 | 179.98 | 184.72 | 184.72 | 5,177 |
| 2022-02-11 | 183.40 | 188.60 | 183.40 | 187.60 | 187.60 | 5,023 |
| 2022-02-10 | 187.83 | 189.60 | 185.46 | 188.60 | 188.60 | 3,274 |
| 2022-02-09 | 189.80 | 192.40 | 187.45 | 190.00 | 190.00 | 17,236 |
| 2022-02-08 | 190.20 | 190.60 | 187.24 | 190.20 | 190.20 | 3,869 |
| 2022-02-07 | 187.20 | 192.00 | 187.20 | 190.40 | 190.40 | 5,004 |
| 2022-02-04 | 184.80 | 184.80 | 182.00 | 183.40 | 183.40 | 5,849 |
| 2022-02-03 | 187.00 | 187.00 | 185.00 | 186.40 | 186.40 | 5,814 |
| 2022-02-02 | 194.20 | 194.75 | 192.00 | 193.20 | 193.20 | 5,335 |
| 2022-02-01 | 196.80 | 196.80 | 186.80 | 191.00 | 191.00 | 9,017 |
| 2022-01-31 | 191.40 | 193.80 | 190.40 | 193.60 | 193.60 | 6,483 |
| 2022-01-28 | 185.49 | 188.80 | 183.41 | 188.80 | 188.80 | 5,312 |
| 2022-01-27 | 181.20 | 183.80 | 179.60 | 180.40 | 180.40 | 7,609 |
| 2022-01-26 | 177.80 | 180.80 | 176.59 | 179.00 | 179.00 | 8,113 |
| 2022-01-25 | 169.80 | 170.18 | 166.58 | 166.58 | 166.58 | 8,388 |
| 2022-01-24 | 171.60 | 171.80 | 163.00 | 166.33 | 166.33 | 8,657 |
| 2022-01-21 | 173.20 | 174.00 | 169.80 | 173.18 | 173.18 | 7,448 |
| 2022-01-20 | 168.40 | 175.20 | 167.23 | 171.79 | 171.79 | 3,799 |
| 2022-01-19 | 166.40 | 169.20 | 166.40 | 168.99 | 168.99 | 12,857 |
| 2022-01-18 | 165.60 | 166.80 | 161.00 | 164.12 | 164.12 | 10,298 |
| 2022-01-17 | 168.40 | 169.20 | 166.40 | 166.98 | 166.98 | 6,111 |
| 2022-01-14 | 171.80 | 171.80 | 167.60 | 168.40 | 168.40 | 5,437 |
| 2022-01-13 | 175.60 | 177.19 | 170.20 | 170.20 | 170.20 | 4,411 |
| 2022-01-12 | 176.40 | 178.69 | 172.20 | 172.80 | 172.80 | 9,674 |
| 2022-01-11 | 179.00 | 181.00 | 175.60 | 178.60 | 178.60 | 19,122 |
| 2022-01-10 | 186.40 | 186.40 | 177.59 | 181.03 | 181.03 | 14,632 |
| 2022-01-07 | 188.80 | 192.01 | 186.19 | 192.01 | 192.01 | 6,492 |
| 2022-01-05 | 193.80 | 197.20 | 193.80 | 196.28 | 196.28 | 8,132 |
| 2022-01-04 | 203.00 | 204.99 | 194.79 | 199.78 | 199.78 | 11,854 |
| 2021-12-30 | 193.20 | 197.80 | 193.20 | 197.14 | 197.14 | 5,146 |
| 2021-12-29 | 194.00 | 194.00 | 193.68 | 193.99 | 193.99 | 2,302 |
| 2021-12-23 | 186.20 | 189.58 | 186.20 | 188.79 | 188.79 | 5,380 |
| 2021-12-22 | 186.60 | 190.98 | 186.60 | 187.99 | 187.99 | 6,384 |
| 2021-12-21 | 180.20 | 184.80 | 180.20 | 182.55 | 182.55 | 11,346 |
| 2021-12-20 | 178.00 | 178.60 | 177.69 | 178.19 | 178.19 | 4,889 |
| 2021-12-17 | 177.40 | 181.20 | 177.40 | 177.98 | 177.98 | 8,798 |
| 2021-12-16 | 181.40 | 182.36 | 180.20 | 180.32 | 180.32 | 13,871 |
| 2021-12-15 | 174.80 | 177.61 | 174.80 | 176.68 | 176.68 | 12,624 |
| 2021-12-14 | 184.20 | 184.60 | 173.19 | 173.19 | 173.19 | 4,913 |
| 2021-12-13 | 183.20 | 185.00 | 183.20 | 184.52 | 184.52 | 8,058 |
| 2021-12-10 | 182.60 | 184.00 | 181.59 | 183.36 | 183.36 | 16,056 |
| 2021-12-09 | 178.80 | 184.60 | 178.80 | 182.28 | 182.28 | 10,096 |
| 2021-12-08 | 171.40 | 172.30 | 169.59 | 170.94 | 170.94 | 3,758 |
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.