Betsson AB (publ) (LON:0A37)
London · Delayed Price · Currency is GBP · Price in SEK 162.83
-4.23 (-2.53%)
At close: Aug 1, 2025
Betsson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 165.00 | 165.00 | 162.40 | 162.83 | 162.83 | -2.53% | 8,753 |
| Jul 31, 2025 | 166.90 | 168.00 | 166.10 | 167.06 | 167.06 | 0.32% | 15,798 |
| Jul 30, 2025 | 166.50 | 167.10 | 165.70 | 166.53 | 166.53 | 0.02% | 4,756 |
| Jul 29, 2025 | 165.60 | 168.20 | 165.10 | 166.50 | 166.50 | 0.92% | 19,951 |
| Jul 28, 2025 | 166.00 | 166.10 | 164.00 | 164.97 | 164.97 | -0.02% | 5,606 |
| Jul 25, 2025 | 164.20 | 166.20 | 164.20 | 165.00 | 165.00 | -0.39% | 5,201 |
| Jul 24, 2025 | 166.50 | 166.80 | 164.00 | 165.64 | 165.64 | -0.21% | 13,830 |
| Jul 23, 2025 | 166.40 | 166.70 | 165.30 | 166.00 | 166.00 | 0.46% | 10,637 |
| Jul 22, 2025 | 162.70 | 166.70 | 162.20 | 165.23 | 165.23 | -0.33% | 617,214 |
| Jul 21, 2025 | 168.80 | 168.80 | 163.50 | 165.78 | 165.78 | -1.36% | 23,005 |
| Jul 18, 2025 | 181.20 | 182.90 | 163.80 | 168.07 | 168.07 | -14.95% | 37,525 |
| Jul 17, 2025 | 197.30 | 198.10 | 196.25 | 197.61 | 197.61 | 1.62% | 6,215 |
| Jul 16, 2025 | 194.30 | 195.10 | 193.55 | 194.46 | 194.46 | 0.29% | 60,819 |
| Jul 15, 2025 | 194.30 | 194.80 | 193.60 | 193.90 | 193.90 | 0.02% | 17,403 |
| Jul 14, 2025 | 196.70 | 196.70 | 193.00 | 193.85 | 193.85 | -1.60% | 11,729 |
| Jul 11, 2025 | 195.60 | 197.20 | 195.60 | 197.00 | 197.00 | -0.07% | 14,438 |
| Jul 10, 2025 | 197.60 | 197.60 | 195.90 | 197.14 | 197.14 | 0.02% | 4,543 |
| Jul 9, 2025 | 196.30 | 198.30 | 194.80 | 197.10 | 197.10 | 3.27% | 13,281 |
| Jul 8, 2025 | 192.10 | 193.50 | 188.10 | 190.85 | 190.85 | -4.12% | 11,995 |
| Jul 7, 2025 | 199.00 | 199.60 | 198.20 | 199.04 | 199.04 | -0.67% | 4,145 |
| Jul 4, 2025 | 201.00 | 201.40 | 198.30 | 200.39 | 200.39 | 0.50% | 4,241 |
| Jul 3, 2025 | 198.50 | 202.20 | 198.40 | 199.39 | 199.39 | 0.96% | 2,781 |
| Jul 2, 2025 | 199.15 | 199.30 | 196.00 | 197.50 | 197.50 | -0.78% | 36,498 |
| Jul 1, 2025 | 199.70 | 203.20 | 197.40 | 199.06 | 199.06 | 0.03% | 40,147 |
| Jun 30, 2025 | 199.00 | 200.60 | 198.80 | 199.00 | 199.00 | 0.83% | 11,675 |
| Jun 27, 2025 | 197.50 | 198.40 | 195.90 | 197.36 | 197.36 | 0.79% | 7,653 |
| Jun 26, 2025 | 197.90 | 198.40 | 195.15 | 195.81 | 195.81 | -0.38% | 5,781 |
| Jun 25, 2025 | 196.70 | 197.80 | 195.30 | 196.55 | 196.55 | -0.02% | 2,506 |
| Jun 24, 2025 | 194.90 | 197.80 | 194.90 | 196.58 | 196.58 | 1.57% | 6,076 |
| Jun 23, 2025 | 193.00 | 194.20 | 192.50 | 193.55 | 193.55 | -0.19% | 13,928 |
| Jun 19, 2025 | 195.50 | 195.50 | 192.90 | 193.92 | 193.92 | -0.93% | 9,832 |
| Jun 18, 2025 | 195.00 | 196.15 | 194.90 | 195.74 | 195.74 | 0.66% | 5,100 |
| Jun 17, 2025 | 194.30 | 195.60 | 193.50 | 194.45 | 194.45 | -0.18% | 4,782 |
| Jun 16, 2025 | 191.10 | 195.90 | 191.10 | 194.80 | 194.80 | 1.68% | 5,038 |
| Jun 13, 2025 | 191.00 | 192.30 | 190.30 | 191.58 | 191.58 | -0.41% | 2,485 |
| Jun 12, 2025 | 192.00 | 193.50 | 191.55 | 192.37 | 192.37 | 0.68% | 15,823 |
| Jun 11, 2025 | 191.70 | 193.40 | 189.50 | 191.06 | 191.06 | 0.80% | 5,640 |
| Jun 10, 2025 | 188.80 | 191.00 | 188.60 | 189.56 | 189.56 | 0.28% | 4,417 |
| Jun 9, 2025 | 189.70 | 191.25 | 187.40 | 189.03 | 189.03 | 0.26% | 8,449 |
| Jun 5, 2025 | 188.00 | 189.40 | 187.40 | 188.54 | 188.54 | 0.86% | 3,336 |
| Jun 4, 2025 | 185.10 | 188.80 | 184.90 | 186.94 | 186.94 | 1.22% | 17,138 |
| Jun 3, 2025 | 186.60 | 186.80 | 183.80 | 184.69 | 184.69 | -0.42% | 16,713 |
| Jun 2, 2025 | 185.00 | 186.60 | 184.40 | 185.46 | 185.46 | 0.37% | 4,595 |
| May 30, 2025 | 185.00 | 185.60 | 183.60 | 184.78 | 184.78 | -0.24% | 37,048 |
| May 28, 2025 | 187.00 | 187.00 | 184.35 | 185.22 | 185.22 | 0.23% | 1,884 |
| May 27, 2025 | 183.50 | 185.50 | 183.10 | 184.80 | 184.80 | 0.54% | 828 |
| May 26, 2025 | 184.90 | 184.90 | 182.70 | 183.80 | 183.80 | 0.60% | 908 |
| May 23, 2025 | 185.00 | 186.80 | 180.90 | 182.70 | 182.70 | -0.81% | 826 |
| May 22, 2025 | 185.70 | 185.70 | 183.30 | 184.20 | 184.20 | -0.81% | 2,010 |
| May 21, 2025 | 183.10 | 185.90 | 181.20 | 185.70 | 185.70 | 1.42% | 3,619 |