Better Collective A/S (BETCO.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 12:59PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 294.50 | 297.50 | 293.50 | 295.50 | 295.50 | 22,512 |
| Apr 29, 2024 | 293.50 | 295.00 | 286.00 | 295.00 | 295.00 | 71,221 |
| Apr 26, 2024 | 293.00 | 294.00 | 284.50 | 293.50 | 293.50 | 63,872 |
| Apr 25, 2024 | 296.00 | 296.00 | 285.00 | 285.00 | 285.00 | 39,354 |
| Apr 24, 2024 | 288.00 | 296.00 | 288.00 | 296.00 | 296.00 | 32,237 |
| Apr 23, 2024 | 288.00 | 290.50 | 284.50 | 290.00 | 290.00 | 32,742 |
| Apr 22, 2024 | 284.00 | 286.00 | 280.00 | 283.00 | 283.00 | 25,143 |
| Apr 19, 2024 | 280.50 | 281.00 | 275.00 | 276.50 | 276.50 | 52,484 |
| Apr 18, 2024 | 279.00 | 284.50 | 279.00 | 283.00 | 283.00 | 31,017 |
| Apr 17, 2024 | 281.00 | 283.00 | 270.00 | 280.50 | 280.50 | 80,906 |
| Apr 16, 2024 | 287.50 | 289.00 | 280.50 | 281.00 | 281.00 | 39,477 |
| Apr 15, 2024 | 288.00 | 293.50 | 288.00 | 291.50 | 291.50 | 63,309 |
| Apr 12, 2024 | 288.00 | 293.50 | 288.00 | 289.50 | 289.50 | 74,907 |
| Apr 11, 2024 | 286.00 | 288.00 | 284.00 | 287.00 | 287.00 | 68,318 |
| Apr 10, 2024 | 281.00 | 289.50 | 281.00 | 285.00 | 285.00 | 88,920 |
| Apr 09, 2024 | 298.50 | 298.50 | 280.50 | 280.50 | 280.50 | 98,669 |
| Apr 08, 2024 | 298.00 | 299.00 | 296.00 | 298.50 | 298.50 | 165,742 |
| Apr 05, 2024 | 295.50 | 297.00 | 292.50 | 297.00 | 297.00 | 54,156 |
| Apr 04, 2024 | 294.00 | 296.00 | 292.00 | 295.50 | 295.50 | 59,737 |
| Apr 03, 2024 | 291.00 | 297.00 | 291.00 | 294.50 | 294.50 | 63,417 |
| Apr 02, 2024 | 290.50 | 293.00 | 288.00 | 291.00 | 291.00 | 63,076 |
| Mar 28, 2024 | 288.00 | 288.50 | 286.50 | 287.50 | 287.50 | 9,165 |
| Mar 27, 2024 | 283.00 | 290.00 | 282.50 | 288.00 | 288.00 | 74,120 |
| Mar 26, 2024 | 283.50 | 284.00 | 279.00 | 284.00 | 284.00 | 33,312 |
| Mar 25, 2024 | 282.50 | 285.00 | 277.50 | 283.50 | 283.50 | 61,231 |
| Mar 22, 2024 | 276.00 | 283.00 | 276.00 | 282.50 | 282.50 | 59,082 |
| Mar 21, 2024 | 269.50 | 276.00 | 269.00 | 276.00 | 276.00 | 48,376 |
| Mar 20, 2024 | 270.00 | 272.00 | 266.00 | 268.00 | 268.00 | 52,792 |
| Mar 19, 2024 | 280.50 | 281.00 | 271.00 | 271.00 | 271.00 | 60,795 |
| Mar 18, 2024 | 284.50 | 285.00 | 276.50 | 277.00 | 277.00 | 64,480 |
| Mar 15, 2024 | 276.00 | 287.00 | 275.50 | 285.50 | 285.50 | 1,052,419 |
| Mar 14, 2024 | 274.50 | 278.00 | 270.00 | 276.00 | 276.00 | 63,703 |
| Mar 13, 2024 | 273.00 | 275.00 | 269.50 | 274.00 | 274.00 | 76,802 |
| Mar 12, 2024 | 273.50 | 276.00 | 271.50 | 273.00 | 273.00 | 57,816 |
| Mar 11, 2024 | 279.00 | 279.00 | 266.00 | 274.00 | 274.00 | 122,811 |
| Mar 08, 2024 | 280.50 | 283.00 | 275.50 | 280.00 | 280.00 | 79,172 |
| Mar 07, 2024 | 285.00 | 285.00 | 273.00 | 280.50 | 280.50 | 111,180 |
| Mar 06, 2024 | 283.50 | 287.50 | 283.00 | 284.50 | 284.50 | 210,573 |
| Mar 05, 2024 | 283.00 | 289.00 | 281.00 | 283.50 | 283.50 | 101,622 |
| Mar 04, 2024 | 287.50 | 287.50 | 282.00 | 283.50 | 283.50 | 64,169 |
| Mar 01, 2024 | 296.00 | 296.50 | 285.00 | 287.50 | 287.50 | 127,584 |
| Feb 29, 2024 | 285.00 | 301.50 | 285.00 | 296.00 | 296.00 | 147,030 |
| Feb 28, 2024 | 294.00 | 294.50 | 283.50 | 285.00 | 285.00 | 76,783 |
| Feb 27, 2024 | 292.00 | 296.00 | 290.50 | 294.00 | 294.00 | 84,756 |
| Feb 26, 2024 | 301.00 | 305.00 | 287.00 | 294.00 | 294.00 | 140,068 |
| Feb 23, 2024 | 300.00 | 312.00 | 300.00 | 304.50 | 304.50 | 119,170 |
| Feb 22, 2024 | 297.00 | 303.50 | 274.50 | 300.00 | 300.00 | 318,014 |
| Feb 21, 2024 | 318.00 | 321.00 | 301.50 | 310.00 | 310.00 | 123,225 |
| Feb 20, 2024 | 322.00 | 324.00 | 315.00 | 319.00 | 319.00 | 124,864 |
| Feb 19, 2024 | 320.00 | 323.50 | 319.50 | 322.50 | 322.50 | 96,372 |
| Feb 16, 2024 | 319.00 | 325.00 | 318.00 | 321.00 | 321.00 | 150,951 |
| Feb 15, 2024 | 321.50 | 325.00 | 316.00 | 319.00 | 319.00 | 63,917 |
| Feb 14, 2024 | 313.50 | 319.00 | 310.50 | 318.50 | 318.50 | 134,396 |
| Feb 13, 2024 | 309.50 | 313.00 | 307.50 | 311.00 | 311.00 | 126,940 |
| Feb 12, 2024 | 302.50 | 312.50 | 295.00 | 311.50 | 311.50 | 76,901 |
| Feb 09, 2024 | 306.00 | 329.00 | 301.00 | 304.00 | 304.00 | 556,895 |
| Feb 08, 2024 | 291.00 | 306.50 | 290.50 | 306.00 | 306.00 | 159,852 |
| Feb 07, 2024 | 294.00 | 294.00 | 287.00 | 291.00 | 291.00 | 53,125 |
| Feb 06, 2024 | 297.00 | 299.00 | 289.00 | 290.50 | 290.50 | 54,375 |
| Feb 05, 2024 | 293.50 | 299.50 | 293.50 | 296.50 | 296.50 | 49,741 |
| Feb 02, 2024 | 296.50 | 297.50 | 289.50 | 293.00 | 293.00 | 48,163 |
| Feb 01, 2024 | 289.50 | 298.00 | 288.50 | 292.50 | 292.50 | 135,881 |
| Jan 31, 2024 | 282.50 | 293.50 | 282.00 | 291.00 | 291.00 | 93,518 |
| Jan 30, 2024 | 280.00 | 285.00 | 277.50 | 282.50 | 282.50 | 40,135 |
| Jan 29, 2024 | 283.00 | 289.50 | 276.00 | 277.00 | 277.00 | 89,100 |
| Jan 26, 2024 | 274.00 | 284.50 | 270.50 | 283.00 | 283.00 | 2,572,141 |
| Jan 25, 2024 | 266.50 | 275.00 | 266.50 | 274.00 | 274.00 | 53,387 |
| Jan 24, 2024 | 262.50 | 270.00 | 258.00 | 266.50 | 266.50 | 79,980 |
| Jan 23, 2024 | 260.00 | 262.00 | 258.00 | 260.00 | 260.00 | 44,393 |
| Jan 22, 2024 | 258.00 | 261.00 | 257.00 | 260.50 | 260.50 | 33,677 |
| Jan 19, 2024 | 256.00 | 256.50 | 253.00 | 256.00 | 256.00 | 25,458 |
| Jan 18, 2024 | 260.00 | 260.00 | 248.00 | 253.50 | 253.50 | 30,220 |
| Jan 17, 2024 | 251.00 | 252.50 | 247.50 | 248.00 | 248.00 | 37,749 |
| Jan 16, 2024 | 246.00 | 252.50 | 244.50 | 251.50 | 251.50 | 56,511 |
| Jan 15, 2024 | 247.50 | 248.50 | 245.00 | 246.50 | 246.50 | 21,143 |
| Jan 12, 2024 | 245.00 | 251.00 | 245.00 | 250.50 | 250.50 | 28,128 |
| Jan 11, 2024 | 249.00 | 253.50 | 244.00 | 244.50 | 244.50 | 29,000 |
| Jan 10, 2024 | 246.00 | 250.00 | 243.50 | 249.00 | 249.00 | 38,124 |
| Jan 09, 2024 | 244.50 | 251.00 | 244.50 | 248.00 | 248.00 | 38,387 |
| Jan 08, 2024 | 245.00 | 251.00 | 243.00 | 249.00 | 249.00 | 97,410 |
| Jan 05, 2024 | 258.00 | 258.00 | 248.00 | 250.50 | 250.50 | 63,363 |
| Jan 04, 2024 | 258.50 | 260.00 | 255.50 | 258.50 | 258.50 | 37,838 |
| Jan 03, 2024 | 259.50 | 259.50 | 249.00 | 255.00 | 255.00 | 38,081 |
| Jan 02, 2024 | 256.50 | 261.00 | 254.00 | 259.50 | 259.50 | 32,052 |
| Dec 29, 2023 | 258.00 | 261.00 | 256.00 | 256.50 | 256.50 | 44,917 |
| Dec 28, 2023 | 258.00 | 259.00 | 254.00 | 258.50 | 258.50 | 22,831 |
| Dec 27, 2023 | 256.00 | 259.50 | 252.50 | 258.00 | 258.00 | 43,670 |
| Dec 22, 2023 | 253.00 | 256.00 | 250.00 | 256.00 | 256.00 | 31,217 |
| Dec 21, 2023 | 256.50 | 257.00 | 248.00 | 253.00 | 253.00 | 62,239 |
| Dec 20, 2023 | 256.50 | 261.50 | 256.50 | 257.00 | 257.00 | 69,065 |
| Dec 19, 2023 | 249.00 | 258.50 | 249.00 | 256.50 | 256.50 | 54,276 |
| Dec 18, 2023 | 249.00 | 250.50 | 246.00 | 249.00 | 249.00 | 38,121 |
| Dec 15, 2023 | 245.00 | 254.50 | 245.00 | 250.00 | 250.00 | 110,227 |
| Dec 14, 2023 | 237.50 | 247.50 | 237.50 | 245.00 | 245.00 | 129,179 |
| Dec 13, 2023 | 236.50 | 247.50 | 236.50 | 237.50 | 237.50 | 161,040 |
| Dec 12, 2023 | 230.00 | 233.50 | 226.00 | 229.00 | 229.00 | 150,821 |
| Dec 11, 2023 | 236.50 | 240.00 | 230.50 | 232.50 | 232.50 | 55,314 |
| Dec 08, 2023 | 236.50 | 240.50 | 236.50 | 236.50 | 236.50 | 43,199 |
| Dec 07, 2023 | 235.00 | 240.00 | 230.50 | 236.50 | 236.50 | 78,206 |
| Dec 06, 2023 | 235.00 | 238.50 | 234.00 | 235.00 | 235.00 | 58,946 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.