Better Collective A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 136.50 | 136.70 | 133.90 | 135.22 | 135.22 | 5,328 |
| 2025-08-15 | 138.10 | 138.10 | 136.50 | 136.50 | 136.50 | 1,319 |
| 2025-08-14 | 136.60 | 137.60 | 136.60 | 136.67 | 136.67 | 1,299 |
| 2025-08-13 | 135.70 | 136.50 | 135.13 | 135.13 | 135.13 | 1,175 |
| 2025-08-12 | 136.21 | 136.60 | 136.13 | 136.13 | 136.13 | 438 |
| 2025-08-11 | 135.83 | 135.83 | 135.83 | 135.83 | 135.83 | 304 |
| 2025-08-08 | 136.35 | 137.35 | 136.35 | 136.82 | 136.82 | 979 |
| 2025-08-07 | 136.20 | 137.24 | 136.20 | 137.24 | 137.24 | 506 |
| 2025-08-06 | 138.40 | 138.40 | 136.20 | 136.60 | 136.60 | 842 |
| 2025-08-05 | 138.42 | 138.42 | 138.16 | 138.16 | 138.16 | 3,205 |
| 2025-08-04 | 138.05 | 139.22 | 138.05 | 139.22 | 139.22 | 233 |
| 2025-08-01 | 138.40 | 138.40 | 137.80 | 137.80 | 137.80 | 223 |
| 2025-07-31 | 138.60 | 140.40 | 138.60 | 140.40 | 140.40 | 2,132 |
| 2025-07-30 | 139.65 | 139.90 | 139.53 | 139.53 | 139.53 | 828 |
| 2025-07-29 | 141.65 | 144.31 | 139.85 | 144.31 | 144.31 | 720 |
| 2025-07-28 | 146.75 | 146.75 | 142.60 | 143.40 | 143.40 | 2,333 |
| 2025-07-25 | 144.30 | 146.40 | 144.30 | 145.52 | 145.52 | 732 |
| 2025-07-24 | 148.00 | 148.20 | 143.50 | 148.17 | 148.17 | 3,225 |
| 2025-07-23 | 144.60 | 147.00 | 144.60 | 147.00 | 147.00 | 265 |
| 2025-07-22 | 142.65 | 142.80 | 142.10 | 142.60 | 142.60 | 554 |
| 2025-07-21 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | 100 |
| 2025-07-18 | 142.40 | 144.90 | 142.40 | 144.70 | 144.70 | 232 |
| 2025-07-17 | 142.20 | 142.20 | 140.90 | 142.10 | 142.10 | 803 |
| 2025-07-16 | 140.50 | 141.40 | 140.50 | 140.80 | 140.80 | 800 |
| 2025-07-15 | 138.20 | 140.25 | 138.20 | 138.68 | 138.68 | 1,612 |
| 2025-07-14 | 137.60 | 138.00 | 136.82 | 137.10 | 137.10 | 2,513 |
| 2025-07-11 | 138.20 | 138.20 | 137.10 | 137.30 | 137.30 | 2,404 |
| 2025-07-10 | 139.70 | 139.70 | 136.85 | 137.10 | 137.10 | 826 |
| 2025-07-09 | 136.70 | 139.50 | 136.70 | 137.11 | 137.11 | 934 |
| 2025-07-08 | 133.75 | 133.75 | 133.51 | 133.51 | 133.51 | 754 |
| 2025-07-07 | 133.10 | 134.50 | 133.10 | 134.50 | 134.50 | 148 |
| 2025-07-04 | 131.95 | 131.95 | 131.13 | 131.13 | 131.13 | 576 |
| 2025-07-03 | 133.50 | 133.50 | 132.85 | 133.30 | 133.30 | 241 |
| 2025-07-02 | 133.20 | 133.90 | 133.20 | 133.90 | 133.90 | 34 |
| 2025-07-01 | 129.30 | 131.10 | 129.30 | 130.90 | 130.90 | 227 |
| 2025-06-30 | 133.50 | 133.50 | 131.50 | 131.93 | 131.93 | 718 |
| 2025-06-27 | 131.45 | 133.40 | 130.90 | 131.28 | 131.28 | 419 |
| 2025-06-26 | 130.35 | 130.35 | 128.50 | 128.84 | 128.84 | 1,194 |
| 2025-06-25 | 125.90 | 128.30 | 125.90 | 128.30 | 128.30 | 1,107 |
| 2025-06-24 | 126.90 | 126.90 | 123.30 | 125.43 | 125.43 | 1,138 |
| 2025-06-23 | 127.30 | 128.15 | 125.20 | 126.00 | 126.00 | 1,427 |
| 2025-06-20 | 130.81 | 130.81 | 130.81 | 130.81 | 130.81 | 0 |
| 2025-06-19 | 130.81 | 130.81 | 130.81 | 130.81 | 130.81 | 398 |
| 2025-06-18 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | 29 |
| 2025-06-17 | 134.70 | 134.70 | 131.30 | 131.30 | 131.30 | 543 |
| 2025-06-16 | 134.62 | 134.62 | 134.62 | 134.62 | 134.62 | 0 |
| 2025-06-13 | 130.30 | 134.62 | 130.30 | 134.62 | 134.62 | 724 |
| 2025-06-12 | 132.90 | 133.31 | 132.90 | 133.31 | 133.31 | 571 |
| 2025-06-11 | 130.00 | 134.60 | 130.00 | 134.10 | 134.10 | 2,397 |
| 2025-06-10 | 127.70 | 128.10 | 126.70 | 126.70 | 126.70 | 2,095 |
| 2025-06-09 | 128.40 | 129.40 | 128.40 | 129.00 | 129.00 | 452 |
| 2025-06-06 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | 0 |
| 2025-06-05 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | 331 |
| 2025-06-04 | 123.25 | 125.05 | 123.10 | 124.61 | 124.61 | 690 |
| 2025-06-03 | 121.50 | 121.50 | 121.28 | 121.28 | 121.28 | 840 |
| 2025-06-02 | 124.30 | 124.45 | 120.30 | 121.40 | 121.40 | 10,060 |
| 2025-05-30 | 127.10 | 128.00 | 127.10 | 127.25 | 127.25 | 2,427 |
| 2025-05-29 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | 0 |
| 2025-05-28 | 127.30 | 128.01 | 126.40 | 127.76 | 127.76 | 611 |
| 2025-05-27 | 127.70 | 127.70 | 126.15 | 127.28 | 127.28 | 503 |
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.