Better Collective A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 127.90 | 128.60 | 123.00 | 123.00 | 123.00 | 129 |
| 2025-05-22 | 131.90 | 133.50 | 126.60 | 130.59 | 130.59 | 8,304 |
| 2025-05-21 | 124.90 | 127.19 | 124.90 | 127.19 | 127.19 | 294 |
| 2025-05-20 | 125.60 | 128.26 | 125.60 | 128.26 | 128.26 | 379 |
| 2025-05-19 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | 81 |
| 2025-05-16 | 130.60 | 130.60 | 126.63 | 126.63 | 126.63 | 502 |
| 2025-05-15 | 134.10 | 134.10 | 133.91 | 133.95 | 133.95 | 5,292 |
| 2025-05-14 | 134.00 | 134.00 | 131.97 | 131.97 | 131.97 | 1,388 |
| 2025-05-13 | 134.30 | 134.30 | 131.25 | 132.50 | 132.50 | 100 |
| 2025-05-12 | 131.90 | 133.00 | 131.90 | 132.11 | 132.11 | 304 |
| 2025-05-09 | 128.90 | 128.90 | 127.90 | 128.11 | 128.11 | 213 |
| 2025-05-08 | 127.49 | 127.89 | 127.49 | 127.89 | 127.89 | 4,063 |
| 2025-05-07 | 126.20 | 126.81 | 126.20 | 126.81 | 126.81 | 621 |
| 2025-05-06 | 129.40 | 129.49 | 129.28 | 129.28 | 129.28 | 5,347 |
| 2025-05-02 | 125.50 | 125.79 | 125.40 | 125.64 | 125.64 | 4,473 |
| 2025-04-30 | 123.15 | 127.90 | 123.15 | 123.53 | 123.53 | 1,135 |
| 2025-04-29 | 124.50 | 124.50 | 123.00 | 123.46 | 123.46 | 1,070 |
| 2025-04-28 | 122.90 | 122.90 | 122.60 | 122.76 | 122.76 | 593 |
| 2025-04-25 | 120.30 | 122.70 | 120.00 | 120.97 | 120.97 | 1,673 |
| 2025-04-24 | 119.00 | 120.30 | 118.49 | 118.50 | 118.50 | 4,505 |
| 2025-04-23 | 122.60 | 122.60 | 120.10 | 120.45 | 120.45 | 1,429 |
| 2025-04-22 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 334 |
| 2025-04-17 | 114.55 | 114.55 | 113.80 | 113.80 | 113.80 | 110 |
| 2025-04-16 | 120.60 | 120.90 | 117.60 | 118.00 | 118.00 | 192 |
| 2025-04-15 | 120.10 | 122.40 | 120.10 | 122.40 | 122.40 | 764 |
| 2025-04-14 | 118.47 | 118.47 | 118.47 | 118.47 | 118.47 | 911 |
| 2025-04-11 | 113.00 | 115.70 | 113.00 | 115.70 | 115.70 | 1,518 |
| 2025-04-10 | 115.00 | 116.00 | 114.82 | 114.82 | 114.82 | 1,640 |
| 2025-04-09 | 109.20 | 109.20 | 108.70 | 108.70 | 108.70 | 186 |
| 2025-04-08 | 105.50 | 110.60 | 105.50 | 110.20 | 110.20 | 4,933 |
| 2025-04-07 | 97.875 | 104.90 | 95.250 | 101.60 | 101.60 | 45,942 |
| 2025-04-04 | 102.49 | 102.73 | 102.49 | 102.73 | 102.73 | 2,503 |
| 2025-04-03 | 106.22 | 106.22 | 106.22 | 106.22 | 106.22 | 187 |
| 2025-04-02 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | 55 |
| 2025-04-01 | 114.80 | 114.80 | 113.60 | 114.40 | 114.40 | 235 |
| 2025-03-31 | 111.60 | 112.00 | 111.40 | 112.00 | 112.00 | 411 |
| 2025-03-28 | 113.80 | 113.80 | 112.80 | 113.80 | 113.80 | 162 |
| 2025-03-27 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 7 |
| 2025-03-26 | 120.40 | 120.40 | 114.40 | 114.40 | 114.40 | 84 |
| 2025-03-25 | 121.60 | 122.40 | 120.75 | 120.75 | 120.75 | 1,360 |
| 2025-03-24 | 118.80 | 119.20 | 118.40 | 119.10 | 119.10 | 848 |
| 2025-03-21 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | 111 |
| 2025-03-20 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | 111 |
| 2025-03-19 | 123.08 | 123.08 | 123.08 | 123.08 | 123.08 | 411 |
| 2025-03-18 | 118.40 | 120.60 | 118.40 | 120.60 | 120.60 | 470 |
| 2025-03-17 | 116.80 | 116.90 | 115.80 | 116.00 | 116.00 | 885 |
| 2025-03-14 | 113.00 | 113.00 | 111.55 | 111.55 | 111.55 | 170 |
| 2025-03-13 | 110.40 | 110.45 | 110.00 | 110.39 | 110.39 | 3,353 |
| 2025-03-12 | 109.20 | 110.40 | 108.40 | 109.66 | 109.66 | 1,318 |
| 2025-03-11 | 109.80 | 111.00 | 107.20 | 108.99 | 108.99 | 2,435 |
| 2025-03-10 | 115.40 | 115.40 | 112.00 | 114.36 | 114.36 | 1,706 |
| 2025-03-07 | 113.80 | 115.00 | 113.80 | 115.00 | 115.00 | 950 |
| 2025-03-06 | 115.80 | 116.00 | 114.40 | 114.78 | 114.78 | 1,582 |
| 2025-03-05 | 114.40 | 114.40 | 114.00 | 114.02 | 114.02 | 915 |
| 2025-03-04 | 114.00 | 114.00 | 109.20 | 110.19 | 110.19 | 2,697 |
| 2025-03-03 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 100 |
| 2025-02-28 | 109.60 | 110.77 | 109.60 | 110.77 | 110.77 | 4,002 |
| 2025-02-27 | 112.80 | 113.40 | 110.20 | 110.20 | 110.20 | 278 |
| 2025-02-26 | 113.60 | 115.00 | 112.60 | 112.60 | 112.60 | 566 |
| 2025-02-25 | 115.40 | 115.40 | 114.00 | 115.09 | 115.09 | 3,203 |
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.