Better Collective A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 143.20 | 143.20 | 139.60 | 139.80 | 139.80 | 15,381 |
| 2026-05-05 | 144.80 | 144.80 | 142.60 | 142.60 | 142.60 | 101 |
| 2026-05-01 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2026-04-30 | 142.00 | 142.60 | 142.00 | 142.00 | 142.00 | 522 |
| 2026-04-29 | 140.40 | 140.60 | 140.20 | 140.60 | 140.60 | 175 |
| 2026-04-28 | 140.70 | 141.00 | 139.40 | 139.40 | 139.40 | 619 |
| 2026-04-27 | 137.80 | 141.00 | 137.80 | 141.00 | 141.00 | 217 |
| 2026-04-24 | 136.30 | 137.20 | 135.40 | 135.40 | 135.40 | 224 |
| 2026-04-23 | 141.60 | 142.04 | 141.20 | 141.20 | 141.20 | 13,588 |
| 2026-04-22 | 141.40 | 141.80 | 141.40 | 141.80 | 141.80 | 119 |
| 2026-04-21 | 142.40 | 142.40 | 141.50 | 142.00 | 142.00 | 836 |
| 2026-04-20 | 140.80 | 142.40 | 140.80 | 142.00 | 142.00 | 3,378 |
| 2026-04-17 | 141.70 | 143.00 | 137.80 | 140.00 | 140.00 | 7,751 |
| 2026-04-16 | 135.80 | 137.80 | 135.80 | 137.80 | 137.80 | 3,873 |
| 2026-04-15 | 136.60 | 136.80 | 136.60 | 136.80 | 136.80 | 428 |
| 2026-04-14 | 135.80 | 135.80 | 135.40 | 135.40 | 135.40 | 221 |
| 2026-04-13 | 134.00 | 134.00 | 133.80 | 134.00 | 134.00 | 344 |
| 2026-04-10 | 135.20 | 138.00 | 135.20 | 135.60 | 135.60 | 1,054 |
| 2026-04-09 | 132.60 | 134.80 | 132.60 | 134.40 | 134.40 | 1,016 |
| 2026-04-08 | 136.10 | 136.10 | 134.70 | 135.20 | 135.20 | 196 |
| 2026-04-07 | 136.40 | 136.40 | 132.80 | 134.47 | 134.47 | 2,168 |
| 2026-04-02 | 135.25 | 137.45 | 134.80 | 135.30 | 135.30 | 577 |
| 2026-04-01 | 139.30 | 142.00 | 139.30 | 142.00 | 142.00 | 14,128 |
| 2026-03-31 | 136.60 | 137.60 | 135.20 | 137.60 | 137.60 | 359 |
| 2026-03-30 | 132.40 | 133.90 | 132.40 | 133.00 | 133.00 | 181 |
| 2026-03-27 | 138.90 | 138.90 | 132.20 | 133.10 | 133.10 | 7,237 |
| 2026-03-26 | 143.00 | 143.00 | 139.80 | 140.40 | 140.40 | 228 |
| 2026-03-25 | 144.70 | 145.00 | 143.50 | 143.50 | 143.50 | 3,693 |
| 2026-03-24 | 146.40 | 146.60 | 145.10 | 146.10 | 146.10 | 618 |
| 2026-03-23 | 143.50 | 145.46 | 142.85 | 145.46 | 145.46 | 583 |
| 2026-03-20 | 143.40 | 144.80 | 141.80 | 142.90 | 142.90 | 986 |
| 2026-03-19 | 143.40 | 146.20 | 142.50 | 143.80 | 143.80 | 10,022 |
| 2026-03-18 | 145.35 | 145.35 | 142.30 | 143.10 | 143.10 | 314 |
| 2026-03-17 | 144.40 | 147.10 | 144.40 | 144.80 | 144.80 | 3,557 |
| 2026-03-16 | 143.40 | 145.55 | 142.90 | 144.30 | 144.30 | 330 |
| 2026-03-13 | 144.80 | 146.30 | 143.00 | 144.45 | 144.45 | 1,957 |
| 2026-03-12 | 146.15 | 146.15 | 142.70 | 143.70 | 143.70 | 571 |
| 2026-03-11 | 147.05 | 147.05 | 146.00 | 146.70 | 146.70 | 71 |
| 2026-03-10 | 147.40 | 147.40 | 146.60 | 147.00 | 147.00 | 22,131 |
| 2026-03-09 | 144.10 | 146.10 | 144.10 | 146.10 | 146.10 | 1,778 |
| 2026-03-06 | 146.70 | 148.40 | 144.60 | 145.60 | 145.60 | 1,810 |
| 2026-03-05 | 142.90 | 144.80 | 141.80 | 144.50 | 144.50 | 1,118 |
| 2026-03-04 | 134.00 | 142.00 | 133.70 | 141.40 | 141.40 | 6,209 |
| 2026-03-03 | 129.05 | 133.70 | 129.05 | 132.36 | 132.36 | 2,172 |
| 2026-03-02 | 130.00 | 132.75 | 129.92 | 131.70 | 131.70 | 2,661 |
| 2026-02-27 | 122.20 | 129.50 | 120.90 | 125.10 | 125.10 | 18,447 |
| 2026-02-26 | 119.00 | 123.70 | 118.65 | 123.50 | 123.50 | 15,325 |
| 2026-02-25 | 117.00 | 117.00 | 112.50 | 112.60 | 112.60 | 2,233 |
| 2026-02-24 | 117.10 | 118.50 | 116.70 | 118.50 | 118.50 | 4,111 |
| 2026-02-23 | 117.90 | 118.90 | 117.30 | 117.30 | 117.30 | 417 |
| 2026-02-20 | 121.15 | 121.60 | 121.15 | 121.30 | 121.30 | 207 |
| 2026-02-19 | 121.40 | 121.40 | 119.35 | 119.35 | 119.35 | 536 |
| 2026-02-18 | 120.60 | 121.00 | 119.87 | 119.87 | 119.87 | 552 |
| 2026-02-17 | 119.80 | 120.35 | 119.50 | 119.60 | 119.60 | 774 |
| 2026-02-16 | 118.60 | 119.28 | 118.60 | 119.28 | 119.28 | 389 |
| 2026-02-13 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | 396 |
| 2026-02-12 | 118.70 | 121.40 | 118.70 | 120.50 | 120.50 | 188 |
| 2026-02-11 | 121.00 | 121.00 | 119.40 | 119.40 | 119.40 | 132 |
| 2026-02-10 | 119.00 | 123.00 | 119.00 | 123.00 | 123.00 | 7,525 |
| 2026-02-09 | 116.80 | 117.20 | 116.80 | 116.90 | 116.90 | 608 |
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.