Better Collective A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 134.60 | 134.80 | 132.00 | 132.00 | 132.00 | 5,545 |
| 2024-11-22 | 130.80 | 132.40 | 130.80 | 131.80 | 131.80 | 300 |
| 2024-11-21 | 130.60 | 130.85 | 130.60 | 130.85 | 130.85 | 221 |
| 2024-11-20 | 132.40 | 132.40 | 130.00 | 130.20 | 130.20 | 932 |
| 2024-11-19 | 132.80 | 132.80 | 131.00 | 131.60 | 131.60 | 1,239 |
| 2024-11-18 | 137.20 | 137.20 | 133.80 | 133.80 | 133.80 | 723 |
| 2024-11-15 | 141.00 | 141.00 | 137.80 | 138.40 | 138.40 | 554 |
| 2024-11-14 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 82 |
| 2024-11-13 | 139.60 | 140.20 | 139.60 | 140.20 | 140.20 | 83 |
| 2024-11-12 | 140.00 | 140.00 | 139.40 | 140.00 | 140.00 | 275 |
| 2024-11-08 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 100 |
| 2024-11-06 | 143.00 | 143.00 | 140.20 | 140.20 | 140.20 | 1,345 |
| 2024-11-05 | 141.80 | 141.80 | 140.20 | 140.80 | 140.80 | 994 |
| 2024-11-04 | 139.60 | 139.60 | 139.00 | 139.00 | 139.00 | 1,014 |
| 2024-11-01 | 139.60 | 140.40 | 139.60 | 140.11 | 140.11 | 2,303 |
| 2024-10-31 | 141.60 | 141.60 | 139.60 | 139.90 | 139.90 | 2,894 |
| 2024-10-30 | 141.20 | 141.20 | 138.80 | 139.13 | 139.13 | 1,140 |
| 2024-10-29 | 143.40 | 146.40 | 141.40 | 142.98 | 142.98 | 1,368 |
| 2024-10-28 | 135.60 | 145.20 | 134.60 | 140.10 | 140.10 | 3,036 |
| 2024-10-25 | 159.60 | 161.20 | 135.00 | 142.62 | 142.62 | 4,281 |
| 2024-10-24 | 221.00 | 223.00 | 221.00 | 223.00 | 223.00 | 540 |
| 2024-10-23 | 217.00 | 218.00 | 217.00 | 218.00 | 218.00 | 2,150 |
| 2024-10-22 | 218.50 | 219.00 | 215.50 | 219.00 | 219.00 | 449 |
| 2024-10-21 | 222.50 | 223.50 | 218.50 | 219.00 | 219.00 | 5,634 |
| 2024-10-18 | 223.00 | 225.00 | 222.00 | 222.00 | 222.00 | 817 |
| 2024-10-17 | 221.50 | 221.99 | 221.00 | 221.49 | 221.49 | 878 |
| 2024-10-16 | 218.50 | 220.80 | 218.50 | 220.80 | 220.80 | 302 |
| 2024-10-15 | 217.00 | 218.50 | 217.00 | 218.50 | 218.50 | 10,289 |
| 2024-10-14 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | 123 |
| 2024-10-11 | 217.50 | 217.50 | 215.50 | 215.50 | 215.50 | 316 |
| 2024-10-10 | 217.00 | 217.00 | 216.50 | 216.50 | 216.50 | 639 |
| 2024-10-09 | 221.50 | 221.50 | 219.50 | 219.50 | 219.50 | 391 |
| 2024-10-08 | 221.50 | 221.50 | 220.00 | 220.50 | 220.50 | 453 |
| 2024-10-07 | 220.50 | 223.00 | 220.50 | 223.00 | 223.00 | 329 |
| 2024-10-04 | 222.50 | 223.00 | 221.50 | 222.00 | 222.00 | 1,300 |
| 2024-10-03 | 222.00 | 223.00 | 222.00 | 222.50 | 222.50 | 357 |
| 2024-10-02 | 222.50 | 227.50 | 222.50 | 222.50 | 222.50 | 305,407 |
| 2024-10-01 | 227.50 | 227.50 | 225.50 | 226.00 | 226.00 | 205 |
| 2024-09-30 | 226.00 | 228.00 | 225.50 | 225.50 | 225.50 | 2,133 |
| 2024-09-27 | 228.50 | 228.50 | 223.00 | 226.00 | 226.00 | 537 |
| 2024-09-26 | 229.00 | 229.50 | 227.50 | 227.50 | 227.50 | 1,562 |
| 2024-09-25 | 218.50 | 223.50 | 218.50 | 223.00 | 223.00 | 1,644 |
| 2024-09-24 | 218.00 | 220.00 | 217.50 | 218.16 | 218.16 | 410 |
| 2024-09-23 | 216.00 | 217.00 | 214.50 | 214.50 | 214.50 | 574 |
| 2024-09-20 | 217.50 | 217.50 | 215.50 | 215.50 | 215.50 | 503 |
| 2024-09-19 | 221.00 | 221.00 | 218.00 | 218.00 | 218.00 | 437 |
| 2024-09-18 | 219.50 | 221.00 | 219.50 | 221.00 | 221.00 | 136 |
| 2024-09-17 | 219.50 | 221.50 | 219.00 | 221.50 | 221.50 | 537 |
| 2024-09-16 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | 81 |
| 2024-09-13 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 81 |
| 2024-09-12 | 215.00 | 215.00 | 213.00 | 213.00 | 213.00 | 2,738 |
| 2024-09-11 | 213.00 | 215.50 | 211.50 | 215.20 | 215.20 | 1,044 |
| 2024-09-10 | 223.00 | 224.00 | 213.50 | 213.50 | 213.50 | 1,168 |
| 2024-09-09 | 224.50 | 227.00 | 223.00 | 227.00 | 227.00 | 267 |
| 2024-09-06 | 227.00 | 228.00 | 225.50 | 228.00 | 228.00 | 452 |
| 2024-09-05 | 228.50 | 230.50 | 228.50 | 230.50 | 230.50 | 84 |
| 2024-09-04 | 227.00 | 230.50 | 227.00 | 230.50 | 230.50 | 798 |
| 2024-09-03 | 231.50 | 231.50 | 228.00 | 230.50 | 230.50 | 228 |
| 2024-09-02 | 230.00 | 230.50 | 227.50 | 230.50 | 230.50 | 566 |
| 2024-08-30 | 233.00 | 234.50 | 233.00 | 234.50 | 234.50 | 178 |
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.