Better Collective historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 139.70 | 142.20 | 135.50 | 137.00 | 137.00 | 41,615 |
| 2022-07-06 | 138.70 | 145.30 | 137.30 | 139.80 | 139.80 | 21,938 |
| 2022-07-05 | 135.90 | 137.80 | 131.00 | 135.80 | 135.80 | 22,822 |
| 2022-07-04 | 135.00 | 138.60 | 131.10 | 132.40 | 132.40 | 11,727 |
| 2022-07-01 | 136.80 | 139.20 | 134.50 | 135.90 | 135.90 | 33,396 |
| 2022-06-30 | 139.00 | 139.20 | 135.00 | 136.80 | 136.80 | 22,750 |
| 2022-06-29 | 143.00 | 143.50 | 135.20 | 137.40 | 137.40 | 19,233 |
| 2022-06-28 | 144.60 | 145.30 | 140.20 | 141.60 | 141.60 | 21,585 |
| 2022-06-27 | 141.00 | 147.20 | 141.00 | 144.60 | 144.60 | 19,415 |
| 2022-06-23 | 137.10 | 140.90 | 136.00 | 140.40 | 140.40 | 27,179 |
| 2022-06-22 | 129.50 | 138.50 | 129.50 | 136.10 | 136.10 | 37,555 |
| 2022-06-21 | 136.00 | 136.00 | 131.20 | 132.70 | 132.70 | 23,533 |
| 2022-06-20 | 135.00 | 135.00 | 128.70 | 131.40 | 131.40 | 16,861 |
| 2022-06-17 | 127.20 | 134.20 | 127.20 | 129.50 | 129.50 | 57,458 |
| 2022-06-16 | 131.30 | 132.90 | 126.50 | 128.70 | 128.70 | 49,245 |
| 2022-06-15 | 129.60 | 132.50 | 127.30 | 131.20 | 131.20 | 21,916 |
| 2022-06-14 | 129.00 | 131.20 | 128.10 | 129.60 | 129.60 | 30,200 |
| 2022-06-13 | 131.50 | 132.00 | 127.50 | 128.20 | 128.20 | 40,365 |
| 2022-06-10 | 136.40 | 136.70 | 133.00 | 133.00 | 133.00 | 30,450 |
| 2022-06-09 | 139.40 | 142.70 | 136.40 | 137.10 | 137.10 | 18,111 |
| 2022-06-08 | 141.60 | 144.40 | 139.20 | 143.40 | 143.40 | 53,817 |
| 2022-06-07 | 145.00 | 145.10 | 137.00 | 140.50 | 140.50 | 25,744 |
| 2022-06-03 | 143.40 | 146.60 | 141.80 | 141.80 | 141.80 | 17,653 |
| 2022-06-02 | 142.90 | 145.30 | 141.10 | 141.10 | 141.10 | 35,194 |
| 2022-06-01 | 148.50 | 148.90 | 143.10 | 143.10 | 143.10 | 45,994 |
| 2022-05-31 | 151.00 | 151.40 | 148.10 | 148.50 | 148.50 | 28,137 |
| 2022-05-30 | 152.00 | 154.30 | 150.60 | 151.00 | 151.00 | 38,304 |
| 2022-05-27 | 143.50 | 151.40 | 143.50 | 150.00 | 150.00 | 39,447 |
| 2022-05-25 | 143.20 | 143.80 | 138.60 | 140.90 | 140.90 | 43,284 |
| 2022-05-24 | 148.60 | 148.60 | 141.30 | 141.80 | 141.80 | 88,663 |
| 2022-05-23 | 145.10 | 149.70 | 145.10 | 148.60 | 148.60 | 36,617 |
| 2022-05-20 | 143.20 | 150.30 | 141.60 | 145.10 | 145.10 | 74,258 |
| 2022-05-19 | 142.80 | 146.50 | 138.40 | 145.00 | 145.00 | 96,368 |
| 2022-05-18 | 155.00 | 156.00 | 141.70 | 145.20 | 145.20 | 88,412 |
| 2022-05-17 | 143.00 | 150.70 | 143.00 | 145.00 | 145.00 | 66,826 |
| 2022-05-16 | 144.20 | 147.80 | 140.00 | 146.50 | 146.50 | 52,739 |
| 2022-05-13 | 143.00 | 146.10 | 140.50 | 145.00 | 145.00 | 58,613 |
| 2022-05-12 | 139.70 | 145.40 | 136.20 | 142.50 | 142.50 | 35,436 |
| 2022-05-11 | 140.20 | 142.00 | 136.20 | 140.30 | 140.30 | 42,815 |
| 2022-05-10 | 137.20 | 141.30 | 137.20 | 138.00 | 138.00 | 34,333 |
| 2022-05-09 | 145.00 | 145.70 | 137.40 | 138.20 | 138.20 | 70,358 |
| 2022-05-06 | 147.70 | 150.90 | 144.70 | 147.60 | 147.60 | 64,636 |
| 2022-05-05 | 156.20 | 163.00 | 150.90 | 150.90 | 150.90 | 50,778 |
| 2022-05-04 | 156.20 | 157.50 | 154.10 | 155.30 | 155.30 | 30,470 |
| 2022-05-03 | 152.00 | 156.80 | 152.00 | 156.20 | 156.20 | 44,753 |
| 2022-05-02 | 153.60 | 159.10 | 150.70 | 152.00 | 152.00 | 111,027 |
| 2022-04-29 | 154.30 | 157.00 | 150.60 | 152.50 | 152.50 | 38,550 |
| 2022-04-28 | 159.00 | 159.00 | 148.40 | 152.00 | 152.00 | 92,854 |
| 2022-04-27 | 158.60 | 160.70 | 153.80 | 157.00 | 157.00 | 29,874 |
| 2022-04-26 | 165.80 | 167.10 | 157.20 | 158.60 | 158.60 | 46,840 |
| 2022-04-25 | 165.00 | 169.20 | 159.50 | 166.00 | 166.00 | 52,741 |
| 2022-04-22 | 173.80 | 175.00 | 168.70 | 170.10 | 170.10 | 17,184 |
| 2022-04-21 | 178.90 | 180.60 | 174.50 | 174.50 | 174.50 | 46,441 |
| 2022-04-20 | 180.00 | 186.50 | 178.90 | 178.90 | 178.90 | 40,548 |
| 2022-04-19 | 182.00 | 182.60 | 174.30 | 179.60 | 179.60 | 75,511 |
| 2022-04-14 | 176.70 | 183.60 | 174.00 | 178.80 | 178.80 | 47,168 |
| 2022-04-13 | 171.60 | 176.90 | 170.10 | 176.70 | 176.70 | 47,115 |
| 2022-04-12 | 170.00 | 176.00 | 166.80 | 174.50 | 174.50 | 42,050 |
| 2022-04-11 | 170.70 | 173.90 | 167.30 | 169.50 | 169.50 | 43,284 |
| 2022-04-08 | 168.60 | 177.00 | 168.00 | 173.90 | 173.90 | 15,540 |
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.