Better Collective A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	114.60	115.40	114.60	114.96	114.96	233
2026-02-05	108.10	108.10	107.70	107.70	107.70	738
2026-02-04	106.80	108.00	106.29	108.00	108.00	3,111
2026-02-03	105.25	106.11	104.60	106.11	106.11	523
2026-02-02	106.40	107.10	106.20	106.60	106.60	633
2026-01-30	107.40	107.50	106.20	106.20	106.20	2,651
2026-01-29	104.90	106.20	104.90	105.60	105.60	1,106
2026-01-28	106.03	106.10	106.03	106.10	106.10	93
2026-01-27	106.70	106.80	106.70	106.80	106.80	161
2026-01-26	108.89	108.89	108.89	108.89	108.89	136
2026-01-23	110.30	110.30	110.20	110.20	110.20	267
2026-01-22	109.50	110.10	109.10	109.80	109.80	5,162
2026-01-21	108.00	109.00	107.70	109.00	109.00	4,465
2026-01-20	108.90	108.90	107.04	107.04	107.04	527
2026-01-19	111.70	111.70	108.50	108.57	108.57	304
2026-01-16	112.90	112.90	112.60	112.60	112.60	71
2026-01-15	113.50	113.90	113.50	113.56	113.56	186
2026-01-14	112.80	113.30	112.68	113.00	113.00	362
2026-01-13	113.00	113.00	112.60	112.60	112.60	69
2026-01-12	112.00	112.00	112.00	112.00	112.00	17
2026-01-09	113.10	113.10	113.10	113.10	113.10	4
2026-01-08	112.30	112.30	112.30	112.30	112.30	56
2026-01-07	110.80	110.80	110.80	110.80	110.80	327
2026-01-06	112.50	112.50	112.50	112.50	112.50	27,250
2026-01-05	113.10	113.10	112.50	112.50	112.50	63
2026-01-02	114.70	114.80	114.70	114.80	114.80	90
2025-12-31	114.31	114.31	114.31	114.31	114.31	0
2025-12-30	114.10	114.70	114.10	114.31	114.31	27,565
2025-12-29	113.45	113.60	113.39	113.39	113.39	879
2025-12-24	173.00	173.00	173.00	173.00	173.00	0
2025-12-23	112.75	113.60	112.75	113.50	113.50	150
2025-12-22	113.10	113.10	113.10	113.10	113.10	184
2025-12-19	111.50	111.75	111.00	111.00	111.00	1,116
2025-12-18	112.40	112.70	111.93	111.93	111.93	2,008
2025-12-17	111.60	113.00	111.45	112.30	112.30	1,189
2025-12-16	111.80	111.80	111.68	111.68	111.68	363
2025-12-15	113.90	114.00	112.80	113.04	113.04	571
2025-12-12	114.70	114.90	114.20	114.20	114.20	88
2025-12-11	113.15	113.60	113.15	113.60	113.60	91
2025-12-10	112.80	113.70	112.80	113.60	113.60	5,262
2025-12-09	112.50	112.50	112.30	112.30	112.30	1,338
2025-12-08	113.50	114.10	111.80	112.49	112.49	2,098
2025-12-05	114.51	114.51	114.51	114.51	114.51	316
2025-12-04	115.75	115.75	114.30	114.61	114.61	3,106
2025-12-03	116.10	116.10	115.10	115.10	115.10	106
2025-12-02	114.80	115.70	114.20	115.24	115.24	3,045
2025-12-01	113.10	114.80	112.00	112.99	112.99	7,978
2025-11-28	111.70	113.00	111.70	113.00	113.00	499
2025-11-27	111.90	112.80	111.30	112.54	112.54	6,308
2025-11-26	112.18	112.18	112.18	112.18	112.18	104
2025-11-25	110.55	111.80	110.55	111.20	111.20	3,424
2025-11-24	110.90	110.90	110.90	110.90	110.90	176
2025-11-21	109.20	109.70	108.80	108.80	108.80	7,436
2025-11-20	109.90	111.10	109.80	109.80	109.80	19,086
2025-11-19	107.00	108.90	107.00	108.70	108.70	1,827
2025-11-18	105.30	108.50	105.00	106.46	106.46	1,598
2025-11-17	107.40	108.40	106.60	106.60	106.60	6,060
2025-11-14	109.90	110.20	108.90	109.53	109.53	1,511
2025-11-13	107.50	114.20	107.50	113.97	113.97	6,851
2025-11-12	105.90	108.10	105.90	107.42	107.42	1,021

← NewerPage 4 of 21 · 1,236 trading daysOlder →

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.