Better Collective A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 164.00 | 171.19 | 164.00 | 168.91 | 168.91 | 4,553 |
| 2021-12-06 | 161.40 | 162.00 | 158.60 | 160.50 | 160.50 | 8,207 |
| 2021-12-03 | 169.40 | 170.60 | 165.39 | 165.39 | 165.39 | 2,340 |
| 2021-12-02 | 173.36 | 173.36 | 167.99 | 168.79 | 168.79 | 1,190 |
| 2021-12-01 | 175.00 | 178.60 | 170.20 | 177.60 | 177.60 | 11,372 |
| 2021-11-30 | 176.60 | 179.60 | 174.79 | 175.94 | 175.94 | 5,632 |
| 2021-11-29 | 181.60 | 181.60 | 177.99 | 181.60 | 181.60 | 4,759 |
| 2021-11-26 | 180.00 | 183.00 | 174.99 | 179.92 | 179.92 | 3,159 |
| 2021-11-25 | 187.20 | 187.60 | 183.00 | 186.90 | 186.90 | 977 |
| 2021-11-24 | 186.80 | 187.39 | 186.59 | 186.59 | 186.59 | 1,180 |
| 2021-11-23 | 187.40 | 192.00 | 185.00 | 188.86 | 188.86 | 657 |
| 2021-11-22 | 192.60 | 192.90 | 192.00 | 192.52 | 192.52 | 752 |
| 2021-11-19 | 190.20 | 199.20 | 187.00 | 194.57 | 194.57 | 5,179 |
| 2021-11-18 | 207.50 | 208.50 | 195.00 | 204.50 | 204.50 | 3,477 |
| 2021-11-17 | 210.00 | 227.50 | 210.00 | 220.50 | 220.50 | 6,663 |
| 2021-11-16 | 201.50 | 201.50 | 195.81 | 195.81 | 195.81 | 1,029 |
| 2021-11-15 | 198.80 | 198.80 | 196.40 | 196.81 | 196.81 | 4,430 |
| 2021-11-12 | 190.20 | 195.00 | 190.20 | 195.00 | 195.00 | 1,294 |
| 2021-11-11 | 189.55 | 192.80 | 189.55 | 190.20 | 190.20 | 2,058 |
| 2021-11-10 | 194.11 | 195.00 | 192.40 | 192.82 | 192.82 | 2,487 |
| 2021-11-09 | 197.00 | 197.80 | 192.20 | 192.80 | 192.80 | 1,825 |
| 2021-11-08 | 194.60 | 194.80 | 193.38 | 193.38 | 193.38 | 927 |
| 2021-11-05 | 194.00 | 194.80 | 193.80 | 194.00 | 194.00 | 1,998 |
| 2021-11-04 | 188.60 | 194.80 | 188.60 | 194.40 | 194.40 | 5,618 |
| 2021-11-03 | 188.20 | 188.80 | 186.20 | 188.40 | 188.40 | 2,640 |
| 2021-11-02 | 190.80 | 190.80 | 185.60 | 189.06 | 189.06 | 3,941 |
| 2021-11-01 | 188.60 | 189.20 | 188.00 | 189.00 | 189.00 | 332 |
| 2021-10-29 | 185.40 | 187.38 | 182.00 | 185.71 | 185.71 | 752 |
| 2021-10-28 | 183.80 | 184.60 | 183.80 | 184.00 | 184.00 | 1,372 |
| 2021-10-27 | 187.00 | 189.40 | 187.00 | 188.20 | 188.20 | 2,183 |
| 2021-10-26 | 184.40 | 187.80 | 184.00 | 186.01 | 186.01 | 6,959 |
| 2021-10-25 | 191.00 | 191.00 | 185.40 | 185.40 | 185.40 | 1,121 |
| 2021-10-22 | 192.60 | 198.60 | 192.60 | 198.00 | 198.00 | 5,117 |
| 2021-10-21 | 194.00 | 194.80 | 193.40 | 194.40 | 194.40 | 4,402 |
| 2021-10-20 | 195.80 | 198.80 | 195.60 | 197.74 | 197.74 | 3,164 |
| 2021-10-19 | 187.37 | 191.40 | 187.37 | 187.89 | 187.89 | 3,988 |
| 2021-10-18 | 176.40 | 181.40 | 176.40 | 178.21 | 178.21 | 3,736 |
← NewerPage 21 of 21 · 1,237 trading days
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.