Betsson AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	145.70	146.10	145.70	146.00	-	0.72%	1,459
Dec 15, 2025	145.20	146.20	144.95	144.95	144.95	-0.59%	10,969
Dec 12, 2025	144.70	146.20	144.00	145.81	145.81	1.68%	9,260
Dec 11, 2025	143.50	144.40	143.30	143.41	143.41	-0.51%	3,844
Dec 10, 2025	143.50	144.30	143.10	144.14	144.14	0.40%	126,558
Dec 9, 2025	143.10	144.00	142.90	143.57	143.57	0.12%	2,801
Dec 8, 2025	144.40	144.40	142.91	143.40	143.40	-0.69%	7,378
Dec 5, 2025	144.80	144.80	144.00	144.40	144.40	-0.28%	14,084
Dec 4, 2025	145.10	146.20	144.30	144.81	144.81	-0.51%	11,122
Dec 3, 2025	147.30	147.70	145.10	145.55	145.55	-1.06%	10,217
Dec 2, 2025	146.20	148.10	145.00	147.11	147.11	2.11%	15,178
Dec 1, 2025	144.30	146.10	144.00	144.07	144.06	-0.36%	7,797
Nov 28, 2025	144.80	145.30	144.00	144.59	144.59	0.65%	8,682
Nov 27, 2025	143.20	144.60	142.40	143.66	143.66	0.66%	11,430
Nov 26, 2025	142.70	143.70	141.50	142.72	142.72	0.76%	5,202
Nov 25, 2025	140.80	143.00	140.20	141.64	141.64	0.60%	24,055
Nov 24, 2025	141.10	141.20	140.45	140.80	140.80	0.45%	8,193
Nov 21, 2025	138.80	141.50	138.80	140.17	140.17	-0.29%	7,140
Nov 20, 2025	141.30	141.70	139.70	140.58	140.58	-	9,989
Nov 19, 2025	138.80	141.10	138.80	140.57	140.57	1.09%	20,729
Nov 18, 2025	140.15	140.40	138.00	139.05	139.05	-1.97%	1,012,099
Nov 17, 2025	140.80	142.70	140.80	141.85	141.85	1.03%	9,569
Nov 14, 2025	140.40	140.60	139.50	140.41	140.41	-1.41%	32,688
Nov 13, 2025	142.70	143.70	141.30	142.42	142.42	0.44%	5,738
Nov 12, 2025	140.85	143.15	140.85	141.80	141.80	0.22%	15,579
Nov 11, 2025	140.80	142.70	140.50	141.48	141.48	-2.14%	7,164
Nov 10, 2025	144.10	145.10	143.50	144.57	140.92	0.86%	1,036,671
Nov 7, 2025	144.90	144.90	142.50	143.34	139.72	-0.80%	8,448
Nov 6, 2025	146.50	146.70	144.20	144.50	140.85	-0.96%	8,889
Nov 5, 2025	144.70	146.90	143.90	145.90	142.21	0.06%	31,165
Nov 4, 2025	148.80	148.80	145.10	145.81	142.13	-2.27%	1,529,115
Nov 3, 2025	148.60	149.50	148.60	149.19	145.42	0.20%	12,086
Oct 31, 2025	150.90	150.90	148.70	148.90	145.14	-1.05%	6,159
Oct 30, 2025	150.20	151.20	150.10	150.47	146.67	0.02%	5,706
Oct 29, 2025	152.30	152.90	150.40	150.45	146.65	-1.98%	39,625
Oct 28, 2025	153.90	154.70	151.80	153.49	149.62	1.50%	26,595
Oct 27, 2025	153.60	153.60	151.10	151.23	147.41	-1.12%	30,308
Oct 24, 2025	152.70	158.90	151.00	152.94	149.08	3.37%	31,164
Oct 23, 2025	147.90	148.50	146.20	147.96	144.22	1.00%	21,192
Oct 22, 2025	146.90	147.30	145.80	146.50	142.80	-0.15%	21,136
Oct 21, 2025	147.70	147.70	145.60	146.73	143.02	-2.25%	15,840
Oct 20, 2025	150.00	150.10	147.20	150.10	146.31	0.98%	6,252
Oct 17, 2025	147.40	149.70	147.40	148.64	144.88	0.51%	7,951
Oct 16, 2025	149.10	149.10	147.30	147.88	144.15	-1.08%	5,671
Oct 15, 2025	151.50	151.50	148.10	149.51	145.73	-0.93%	10,453
Oct 14, 2025	149.30	151.20	148.80	150.90	147.09	1.74%	33,154
Oct 13, 2025	148.70	149.70	147.90	148.32	144.58	-0.26%	6,157
Oct 10, 2025	147.90	149.30	147.10	148.71	144.96	0.51%	23,386
Oct 9, 2025	147.40	148.30	147.00	147.95	144.21	1.06%	146,987
Oct 8, 2025	146.40	146.80	145.20	146.40	142.70	-1.81%	103,860