Better Collective historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 176.00 | 178.20 | 170.20 | 170.20 | 170.20 | 65,699 |
| 2022-01-12 | 180.20 | 182.00 | 172.00 | 172.80 | 172.80 | 126,860 |
| 2022-01-11 | 177.60 | 182.20 | 174.60 | 178.60 | 178.60 | 248,580 |
| 2022-01-10 | 186.20 | 189.00 | 177.20 | 177.60 | 177.60 | 236,241 |
| 2022-01-07 | 197.20 | 198.40 | 185.80 | 186.20 | 186.20 | 110,418 |
| 2022-01-05 | 194.80 | 197.60 | 193.00 | 197.20 | 197.20 | 18,788 |
| 2022-01-04 | 205.00 | 206.50 | 194.80 | 194.80 | 194.80 | 79,983 |
| 2022-01-03 | 198.40 | 205.50 | 196.00 | 204.50 | 204.50 | 81,534 |
| 2021-12-30 | 193.80 | 198.20 | 191.60 | 197.00 | 197.00 | 77,520 |
| 2021-12-29 | 192.80 | 195.00 | 189.20 | 194.00 | 194.00 | 85,733 |
| 2021-12-28 | 192.80 | 197.40 | 191.80 | 194.20 | 194.20 | 109,064 |
| 2021-12-27 | 188.60 | 193.00 | 187.00 | 191.40 | 191.40 | 110,780 |
| 2021-12-23 | 186.20 | 189.60 | 186.00 | 188.20 | 188.20 | 54,329 |
| 2021-12-22 | 184.20 | 191.60 | 184.00 | 188.00 | 188.00 | 93,449 |
| 2021-12-21 | 177.20 | 185.20 | 177.20 | 184.40 | 184.40 | 71,617 |
| 2021-12-20 | 174.80 | 180.60 | 173.60 | 178.20 | 178.20 | 74,916 |
| 2021-12-17 | 180.60 | 181.20 | 176.20 | 180.00 | 180.00 | 71,759 |
| 2021-12-16 | 181.00 | 183.80 | 177.40 | 180.40 | 180.40 | 123,127 |
| 2021-12-15 | 176.00 | 179.40 | 173.20 | 175.80 | 175.80 | 51,448 |
| 2021-12-14 | 184.00 | 186.80 | 173.00 | 173.20 | 173.20 | 118,365 |
| 2021-12-13 | 183.20 | 186.80 | 181.00 | 183.80 | 183.80 | 80,656 |
| 2021-12-10 | 182.00 | 186.00 | 180.00 | 181.60 | 181.60 | 99,567 |
| 2021-12-09 | 184.60 | 184.60 | 175.40 | 184.00 | 184.00 | 150,416 |
| 2021-12-08 | 171.40 | 173.60 | 169.40 | 169.60 | 169.60 | 42,438 |
| 2021-12-07 | 160.20 | 171.80 | 160.20 | 171.20 | 171.20 | 72,545 |
| 2021-12-06 | 164.80 | 167.80 | 157.60 | 158.80 | 158.80 | 177,359 |
| 2021-12-03 | 169.60 | 171.60 | 165.40 | 165.40 | 165.40 | 42,358 |
| 2021-12-02 | 177.00 | 177.00 | 167.40 | 168.80 | 168.80 | 115,779 |
| 2021-12-01 | 175.40 | 178.80 | 169.80 | 177.60 | 177.60 | 133,732 |
| 2021-11-30 | 179.20 | 181.00 | 174.60 | 174.80 | 174.80 | 125,582 |
| 2021-11-29 | 175.20 | 184.20 | 175.20 | 178.40 | 178.40 | 69,790 |
| 2021-11-26 | 180.00 | 184.60 | 174.00 | 175.00 | 175.00 | 120,390 |
| 2021-11-25 | 188.00 | 189.00 | 182.80 | 185.00 | 185.00 | 57,517 |
| 2021-11-24 | 187.40 | 190.20 | 185.40 | 187.40 | 187.40 | 67,640 |
| 2021-11-23 | 190.20 | 193.00 | 184.40 | 187.00 | 187.00 | 136,721 |
| 2021-11-22 | 198.60 | 200.00 | 189.60 | 192.00 | 192.00 | 75,278 |
| 2021-11-19 | 198.80 | 201.00 | 186.40 | 198.60 | 198.60 | 198,721 |
| 2021-11-18 | 220.00 | 220.00 | 192.00 | 196.80 | 196.80 | 449,662 |
| 2021-11-17 | 199.20 | 231.50 | 197.20 | 222.50 | 222.50 | 465,791 |
| 2021-11-16 | 198.20 | 202.50 | 194.80 | 195.60 | 195.60 | 76,588 |
| 2021-11-15 | 194.40 | 199.40 | 194.20 | 198.20 | 198.20 | 57,115 |
| 2021-11-12 | 190.20 | 196.80 | 189.00 | 193.80 | 193.80 | 71,588 |
| 2021-11-11 | 195.20 | 195.20 | 186.40 | 190.20 | 190.20 | 69,416 |
| 2021-11-10 | 196.00 | 197.40 | 191.40 | 195.20 | 195.20 | 180,505 |
| 2021-11-09 | 195.20 | 198.20 | 191.80 | 192.80 | 192.80 | 25,008 |
| 2021-11-08 | 195.00 | 196.20 | 192.00 | 195.20 | 195.20 | 21,798 |
| 2021-11-05 | 194.00 | 195.40 | 193.00 | 195.20 | 195.20 | 12,368 |
| 2021-11-04 | 192.00 | 195.40 | 188.40 | 194.40 | 194.40 | 36,066 |
| 2021-11-03 | 185.60 | 189.60 | 184.60 | 188.40 | 188.40 | 32,625 |
| 2021-11-02 | 188.00 | 191.20 | 185.60 | 185.60 | 185.60 | 45,321 |
| 2021-11-01 | 180.20 | 189.40 | 180.20 | 187.80 | 187.80 | 26,243 |
| 2021-10-29 | 184.00 | 188.00 | 181.80 | 182.00 | 182.00 | 33,314 |
| 2021-10-28 | 188.20 | 188.20 | 182.80 | 184.00 | 184.00 | 56,193 |
| 2021-10-27 | 187.20 | 190.80 | 186.40 | 188.20 | 188.20 | 39,728 |
| 2021-10-26 | 185.60 | 188.60 | 182.00 | 187.20 | 187.20 | 48,529 |
| 2021-10-25 | 199.80 | 199.80 | 185.00 | 185.60 | 185.60 | 62,167 |
| 2021-10-22 | 194.40 | 198.80 | 191.80 | 198.00 | 198.00 | 77,203 |
| 2021-10-21 | 195.80 | 196.00 | 190.80 | 194.40 | 194.40 | 34,616 |
| 2021-10-20 | 191.80 | 199.60 | 189.80 | 195.80 | 195.80 | 138,512 |
| 2021-10-19 | 178.60 | 193.20 | 178.60 | 191.40 | 191.40 | 137,876 |
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.