Better Collective historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 133.10 | 135.50 | 131.00 | 131.00 | 131.00 | 18,131 |
| 2022-12-21 | 133.40 | 139.00 | 132.40 | 135.30 | 135.30 | 67,302 |
| 2022-12-20 | 134.90 | 138.80 | 131.90 | 136.70 | 136.70 | 25,603 |
| 2022-12-19 | 135.10 | 138.20 | 133.00 | 133.20 | 133.20 | 28,068 |
| 2022-12-16 | 137.40 | 138.10 | 135.40 | 136.20 | 136.20 | 31,144 |
| 2022-12-15 | 138.90 | 141.10 | 136.80 | 136.80 | 136.80 | 24,534 |
| 2022-12-14 | 137.80 | 143.70 | 137.50 | 141.80 | 141.80 | 25,494 |
| 2022-12-13 | 139.90 | 145.20 | 137.90 | 141.60 | 141.60 | 38,933 |
| 2022-12-12 | 136.30 | 142.30 | 136.30 | 140.00 | 140.00 | 116,134 |
| 2022-12-09 | 130.00 | 137.20 | 130.00 | 136.20 | 136.20 | 25,602 |
| 2022-12-08 | 130.80 | 135.00 | 128.60 | 133.80 | 133.80 | 52,050 |
| 2022-12-07 | 133.30 | 134.30 | 130.60 | 130.80 | 130.80 | 30,025 |
| 2022-12-06 | 136.40 | 140.00 | 133.30 | 133.30 | 133.30 | 39,962 |
| 2022-12-05 | 141.40 | 144.00 | 137.50 | 139.60 | 139.60 | 80,382 |
| 2022-12-02 | 145.00 | 145.00 | 137.00 | 140.80 | 140.80 | 37,131 |
| 2022-12-01 | 139.00 | 145.00 | 136.50 | 137.90 | 137.90 | 85,455 |
| 2022-11-30 | 131.90 | 136.90 | 131.90 | 136.40 | 136.40 | 34,059 |
| 2022-11-29 | 132.30 | 133.90 | 131.10 | 131.80 | 131.80 | 20,289 |
| 2022-11-28 | 134.90 | 134.90 | 128.40 | 131.10 | 131.10 | 18,815 |
| 2022-11-25 | 132.10 | 134.30 | 130.80 | 131.20 | 131.20 | 35,389 |
| 2022-11-24 | 131.50 | 136.50 | 131.50 | 132.60 | 132.60 | 40,131 |
| 2022-11-23 | 132.00 | 133.70 | 129.10 | 131.00 | 131.00 | 38,020 |
| 2022-11-22 | 131.60 | 134.30 | 130.00 | 131.00 | 131.00 | 39,356 |
| 2022-11-21 | 128.10 | 131.20 | 126.70 | 131.00 | 131.00 | 31,057 |
| 2022-11-18 | 136.50 | 136.50 | 126.40 | 128.00 | 128.00 | 58,375 |
| 2022-11-17 | 137.90 | 138.60 | 128.80 | 134.50 | 134.50 | 79,645 |
| 2022-11-16 | 135.20 | 141.70 | 132.90 | 139.00 | 139.00 | 25,657 |
| 2022-11-15 | 141.60 | 142.30 | 138.00 | 140.00 | 140.00 | 15,811 |
| 2022-11-14 | 147.10 | 147.10 | 141.10 | 141.90 | 141.90 | 11,086 |
| 2022-11-11 | 146.90 | 147.00 | 141.50 | 145.30 | 145.30 | 25,585 |
| 2022-11-10 | 137.40 | 142.20 | 132.90 | 141.00 | 141.00 | 43,121 |
| 2022-11-09 | 137.90 | 138.00 | 136.00 | 137.50 | 137.50 | 7,706 |
| 2022-11-08 | 133.60 | 137.70 | 133.40 | 137.70 | 137.70 | 13,204 |
| 2022-11-07 | 135.50 | 135.50 | 132.90 | 133.90 | 133.90 | 8,374 |
| 2022-11-04 | 138.00 | 138.00 | 133.50 | 135.50 | 135.50 | 10,660 |
| 2022-11-03 | 134.60 | 135.90 | 132.40 | 133.50 | 133.50 | 15,088 |
| 2022-11-02 | 135.50 | 136.80 | 134.80 | 135.60 | 135.60 | 18,996 |
| 2022-11-01 | 142.20 | 142.50 | 132.70 | 135.50 | 135.50 | 115,492 |
| 2022-10-31 | 140.90 | 145.70 | 139.00 | 143.50 | 143.50 | 33,265 |
| 2022-10-28 | 138.80 | 142.40 | 135.90 | 140.70 | 140.70 | 17,173 |
| 2022-10-27 | 145.90 | 148.30 | 138.80 | 138.80 | 138.80 | 34,005 |
| 2022-10-26 | 134.80 | 146.10 | 134.60 | 145.90 | 145.90 | 131,444 |
| 2022-10-25 | 130.00 | 136.10 | 127.10 | 134.80 | 134.80 | 41,398 |
| 2022-10-24 | 132.50 | 133.20 | 128.60 | 130.00 | 130.00 | 41,219 |
| 2022-10-21 | 130.60 | 131.40 | 125.00 | 126.20 | 126.20 | 64,948 |
| 2022-10-20 | 132.00 | 132.80 | 125.10 | 130.90 | 130.90 | 64,508 |
| 2022-10-19 | 138.40 | 138.90 | 129.50 | 130.20 | 130.20 | 85,497 |
| 2022-10-18 | 142.40 | 146.80 | 140.50 | 140.50 | 140.50 | 46,489 |
| 2022-10-17 | 137.40 | 144.70 | 137.00 | 142.40 | 142.40 | 28,040 |
| 2022-10-14 | 138.50 | 141.90 | 137.00 | 139.90 | 139.90 | 37,554 |
| 2022-10-13 | 129.40 | 136.60 | 128.80 | 135.40 | 135.40 | 28,704 |
| 2022-10-12 | 134.60 | 135.20 | 129.10 | 132.40 | 132.40 | 63,962 |
| 2022-10-11 | 136.50 | 136.70 | 132.10 | 135.20 | 135.20 | 41,089 |
| 2022-10-10 | 134.90 | 138.50 | 133.90 | 134.30 | 134.30 | 32,577 |
| 2022-10-07 | 143.00 | 143.00 | 135.10 | 135.20 | 135.20 | 35,241 |
| 2022-10-06 | 140.00 | 140.40 | 133.40 | 137.00 | 137.00 | 46,286 |
| 2022-10-05 | 136.00 | 138.60 | 131.60 | 133.10 | 133.10 | 34,978 |
| 2022-10-04 | 136.40 | 142.70 | 133.40 | 136.00 | 136.00 | 92,639 |
| 2022-10-03 | 134.80 | 142.00 | 134.80 | 137.50 | 137.50 | 60,481 |
| 2022-09-30 | 137.40 | 142.30 | 136.60 | 141.30 | 141.30 | 30,360 |
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.