Better Collective A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 110.80 | 110.80 | 108.50 | 109.93 | 109.93 | 2,032 |
| 2025-11-10 | 110.30 | 110.96 | 110.20 | 110.96 | 110.96 | 1,783 |
| 2025-11-07 | 110.35 | 110.80 | 109.60 | 109.60 | 109.60 | 225 |
| 2025-11-06 | 112.10 | 112.70 | 111.60 | 111.60 | 111.60 | 2,199 |
| 2025-11-05 | 112.60 | 112.90 | 111.55 | 112.70 | 112.70 | 1,276 |
| 2025-11-04 | 113.50 | 113.65 | 113.20 | 113.65 | 113.65 | 509 |
| 2025-11-03 | 116.70 | 116.80 | 115.80 | 116.80 | 116.80 | 5,571 |
| 2025-10-31 | 118.45 | 118.45 | 117.20 | 118.14 | 118.14 | 1,980 |
| 2025-10-30 | 117.95 | 118.40 | 117.95 | 118.40 | 118.40 | 429 |
| 2025-10-29 | 120.85 | 121.78 | 119.70 | 121.78 | 121.78 | 762 |
| 2025-10-28 | 119.90 | 120.90 | 119.90 | 120.10 | 120.10 | 1,928 |
| 2025-10-27 | 121.31 | 121.31 | 121.31 | 121.31 | 121.31 | 252 |
| 2025-10-24 | 122.00 | 123.37 | 122.00 | 123.37 | 123.37 | 546 |
| 2025-10-23 | 122.00 | 123.70 | 122.00 | 122.46 | 122.46 | 1,644 |
| 2025-10-22 | 122.60 | 122.61 | 122.60 | 122.61 | 122.61 | 392 |
| 2025-10-21 | 124.20 | 124.30 | 122.50 | 123.69 | 123.69 | 468 |
| 2025-10-20 | 123.20 | 124.30 | 123.20 | 123.89 | 123.89 | 574 |
| 2025-10-17 | 120.45 | 123.10 | 120.00 | 120.20 | 120.20 | 4,239 |
| 2025-10-16 | 123.30 | 123.60 | 121.40 | 122.30 | 122.30 | 940 |
| 2025-10-15 | 120.25 | 123.60 | 120.25 | 123.15 | 123.15 | 672 |
| 2025-10-14 | 120.40 | 120.40 | 118.50 | 118.50 | 118.50 | 1,496 |
| 2025-10-13 | 120.30 | 120.55 | 119.99 | 119.99 | 119.99 | 1,075 |
| 2025-10-10 | 122.20 | 123.70 | 120.80 | 123.70 | 123.70 | 1,143 |
| 2025-10-09 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 98 |
| 2025-10-08 | 125.45 | 125.60 | 125.45 | 125.60 | 125.60 | 172 |
| 2025-10-07 | 124.40 | 124.40 | 123.60 | 123.60 | 123.60 | 56 |
| 2025-10-06 | 123.35 | 124.80 | 121.90 | 124.80 | 124.80 | 572 |
| 2025-10-03 | 123.25 | 123.52 | 122.70 | 123.52 | 123.52 | 477 |
| 2025-10-02 | 120.70 | 121.50 | 120.00 | 121.50 | 121.50 | 1,438 |
| 2025-10-01 | 120.70 | 122.64 | 120.70 | 120.89 | 120.89 | 945 |
| 2025-09-30 | 119.00 | 121.40 | 118.50 | 118.96 | 118.96 | 16,403 |
| 2025-09-29 | 118.30 | 119.25 | 118.00 | 118.62 | 118.62 | 11,525 |
| 2025-09-26 | 116.50 | 117.30 | 115.80 | 116.00 | 116.00 | 2,063 |
| 2025-09-25 | 120.20 | 121.00 | 116.20 | 119.49 | 119.49 | 4,821 |
| 2025-09-24 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 5,018 |
| 2025-09-23 | 123.75 | 124.10 | 122.20 | 123.40 | 123.40 | 484 |
| 2025-09-22 | 125.40 | 127.70 | 124.50 | 127.07 | 127.07 | 13,467 |
| 2025-09-19 | 118.50 | 118.50 | 118.05 | 118.16 | 118.16 | 605 |
| 2025-09-18 | 118.15 | 119.10 | 117.32 | 117.40 | 117.40 | 1,228 |
| 2025-09-17 | 116.00 | 117.11 | 116.00 | 117.11 | 117.11 | 1,454 |
| 2025-09-16 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 20 |
| 2025-09-15 | 115.90 | 116.20 | 115.90 | 116.10 | 116.10 | 234 |
| 2025-09-12 | 115.30 | 115.42 | 113.50 | 113.50 | 113.50 | 775 |
| 2025-09-11 | 117.05 | 117.05 | 114.00 | 114.50 | 114.50 | 2,253 |
| 2025-09-10 | 118.85 | 118.85 | 115.10 | 118.80 | 118.80 | 7,892 |
| 2025-09-09 | 118.75 | 119.91 | 118.75 | 119.91 | 119.91 | 1,192 |
| 2025-09-08 | 121.06 | 121.06 | 120.80 | 120.80 | 120.80 | 155 |
| 2025-09-05 | 122.50 | 123.10 | 121.85 | 123.10 | 123.10 | 280 |
| 2025-09-04 | 120.50 | 120.97 | 120.00 | 120.97 | 120.97 | 856 |
| 2025-09-03 | 116.80 | 120.30 | 116.80 | 117.07 | 117.07 | 2,800 |
| 2025-09-02 | 116.50 | 117.40 | 116.50 | 117.05 | 117.05 | 1,610 |
| 2025-09-01 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 121 |
| 2025-08-29 | 124.50 | 124.50 | 118.80 | 118.87 | 118.87 | 1,863 |
| 2025-08-28 | 122.30 | 126.20 | 122.30 | 123.86 | 123.86 | 9,650 |
| 2025-08-27 | 126.30 | 126.30 | 122.10 | 125.47 | 125.47 | 2,264 |
| 2025-08-26 | 132.80 | 132.80 | 128.60 | 128.60 | 128.60 | 2,109 |
| 2025-08-22 | 134.90 | 136.00 | 134.00 | 135.27 | 135.27 | 4,029 |
| 2025-08-21 | 132.60 | 137.90 | 132.60 | 136.50 | 136.50 | 32,311 |
| 2025-08-20 | 134.60 | 134.70 | 132.10 | 132.60 | 132.60 | 1,614 |
| 2025-08-19 | 133.50 | 136.60 | 133.50 | 135.49 | 135.49 | 11,035 |
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.