Better Collective A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 115.40 | 115.40 | 114.00 | 115.09 | 115.09 | 3,203 |
| 2025-02-24 | 114.60 | 117.00 | 114.40 | 115.38 | 115.38 | 1,271 |
| 2025-02-21 | 108.20 | 115.80 | 108.20 | 115.02 | 115.02 | 3,098 |
| 2025-02-20 | 106.40 | 113.60 | 103.20 | 107.52 | 107.52 | 7,718 |
| 2025-02-19 | 117.00 | 118.00 | 116.20 | 117.85 | 117.85 | 5,821 |
| 2025-02-18 | 119.60 | 119.60 | 118.00 | 119.15 | 119.15 | 14,454 |
| 2025-02-17 | 116.60 | 117.60 | 115.40 | 116.72 | 116.72 | 6,881 |
| 2025-02-14 | 116.80 | 116.80 | 115.00 | 115.42 | 115.42 | 2,751 |
| 2025-02-13 | 117.60 | 117.60 | 116.40 | 116.60 | 116.60 | 2,104 |
| 2025-02-12 | 117.20 | 117.20 | 115.91 | 115.91 | 115.91 | 262 |
| 2025-02-11 | 113.20 | 113.20 | 113.00 | 113.00 | 113.00 | 123 |
| 2025-02-10 | 115.00 | 115.00 | 113.80 | 114.40 | 114.40 | 508 |
| 2025-02-07 | 113.60 | 114.60 | 112.20 | 113.40 | 113.40 | 661 |
| 2025-02-06 | 114.00 | 118.00 | 104.96 | 117.40 | 117.40 | 3,177 |
| 2025-02-05 | 102.40 | 103.20 | 101.60 | 103.07 | 103.07 | 2,512 |
| 2025-02-04 | 105.50 | 107.00 | 104.60 | 107.00 | 107.00 | 3,278 |
| 2025-02-03 | 105.60 | 106.09 | 105.60 | 106.09 | 106.09 | 184 |
| 2025-01-31 | 107.40 | 108.60 | 107.20 | 107.63 | 107.63 | 3,925 |
| 2025-01-30 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 160 |
| 2025-01-29 | 107.40 | 108.40 | 107.20 | 108.36 | 108.36 | 1,362 |
| 2025-01-28 | 106.80 | 108.60 | 106.80 | 108.17 | 108.17 | 1,050 |
| 2025-01-27 | 108.80 | 108.80 | 106.60 | 107.15 | 107.15 | 6,384 |
| 2025-01-24 | 107.40 | 108.00 | 106.40 | 107.20 | 107.20 | 1,064 |
| 2025-01-23 | 104.60 | 104.69 | 104.40 | 104.69 | 104.69 | 685 |
| 2025-01-22 | 105.80 | 106.00 | 105.20 | 106.00 | 106.00 | 297 |
| 2025-01-21 | 107.20 | 108.40 | 107.00 | 107.40 | 107.40 | 681 |
| 2025-01-20 | 109.60 | 109.60 | 106.80 | 107.87 | 107.87 | 991 |
| 2025-01-17 | 109.60 | 110.20 | 109.00 | 109.20 | 109.20 | 1,084 |
| 2025-01-16 | 108.40 | 109.00 | 108.40 | 109.00 | 109.00 | 483 |
| 2025-01-15 | 107.20 | 109.20 | 106.80 | 108.80 | 108.80 | 669 |
| 2025-01-14 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 23 |
| 2025-01-13 | 109.00 | 109.00 | 108.40 | 108.60 | 108.60 | 234 |
| 2025-01-10 | 111.20 | 111.50 | 111.20 | 111.40 | 111.40 | 170 |
| 2025-01-09 | 111.80 | 113.00 | 111.20 | 112.43 | 112.43 | 1,069 |
| 2025-01-08 | 114.00 | 116.20 | 113.20 | 116.20 | 116.20 | 712 |
| 2025-01-07 | 116.20 | 117.40 | 116.20 | 117.40 | 117.40 | 99 |
| 2025-01-06 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | 100 |
| 2025-01-03 | 118.40 | 120.27 | 117.20 | 120.27 | 120.27 | 1,858 |
| 2025-01-02 | 115.80 | 118.00 | 112.54 | 112.54 | 112.54 | 1,165 |
| 2024-12-30 | 111.60 | 112.00 | 110.80 | 111.40 | 111.40 | 600 |
| 2024-12-27 | 112.60 | 113.00 | 112.30 | 112.30 | 112.30 | 664 |
| 2024-12-23 | 110.20 | 110.20 | 109.80 | 109.80 | 109.80 | 38 |
| 2024-12-20 | 111.60 | 112.20 | 110.40 | 110.80 | 110.80 | 2,398 |
| 2024-12-19 | 112.80 | 113.20 | 110.80 | 113.20 | 113.20 | 568 |
| 2024-12-18 | 111.20 | 111.20 | 111.00 | 111.00 | 111.00 | 318 |
| 2024-12-17 | 112.00 | 112.10 | 111.00 | 111.00 | 111.00 | 1,173 |
| 2024-12-16 | 115.20 | 115.80 | 112.60 | 113.93 | 113.93 | 8,751 |
| 2024-12-13 | 117.40 | 117.80 | 115.40 | 116.00 | 116.00 | 3,345 |
| 2024-12-12 | 120.80 | 120.80 | 116.00 | 116.71 | 116.71 | 2,837 |
| 2024-12-11 | 118.80 | 120.40 | 118.80 | 120.20 | 120.20 | 1,106 |
| 2024-12-10 | 120.60 | 120.60 | 119.60 | 119.60 | 119.60 | 3,439 |
| 2024-12-09 | 121.20 | 122.40 | 120.80 | 121.40 | 121.40 | 1,144 |
| 2024-12-06 | 121.20 | 122.00 | 121.00 | 122.00 | 122.00 | 740 |
| 2024-12-05 | 122.60 | 123.40 | 122.20 | 122.20 | 122.20 | 780 |
| 2024-12-04 | 125.00 | 126.80 | 123.40 | 124.00 | 124.00 | 2,369 |
| 2024-12-03 | 124.80 | 125.20 | 123.00 | 124.20 | 124.20 | 1,437 |
| 2024-12-02 | 122.20 | 123.55 | 122.20 | 123.44 | 123.44 | 2,570 |
| 2024-11-29 | 126.80 | 126.80 | 126.00 | 126.00 | 126.00 | 1,213 |
| 2024-11-28 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | 61 |
| 2024-11-27 | 126.80 | 126.87 | 126.55 | 126.55 | 126.55 | 824 |
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.