Betsson AB (publ) (LON:0A37)
London · Delayed Price · Currency is GBP · Price in SEK 147.88
-1.62 (-1.08%)
At close: Oct 16, 2025
Betsson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 149.10 | 149.10 | 147.30 | 148.30 | 148.30 | -0.81% | 2,364 |
| Oct 15, 2025 | 151.50 | 151.50 | 148.10 | 149.51 | 149.51 | -0.93% | 10,453 |
| Oct 14, 2025 | 149.30 | 151.20 | 148.80 | 150.90 | 150.90 | 1.74% | 33,154 |
| Oct 13, 2025 | 148.70 | 149.70 | 147.90 | 148.32 | 148.32 | -0.26% | 6,157 |
| Oct 10, 2025 | 147.90 | 149.30 | 147.10 | 148.71 | 148.71 | 0.51% | 23,386 |
| Oct 9, 2025 | 147.40 | 148.30 | 147.00 | 147.95 | 147.95 | 1.06% | 146,987 |
| Oct 8, 2025 | 146.40 | 146.80 | 145.20 | 146.40 | 146.40 | -1.81% | 103,860 |
| Oct 7, 2025 | 150.10 | 150.10 | 146.90 | 149.10 | 149.10 | -0.90% | 54,431 |
| Oct 6, 2025 | 150.70 | 151.10 | 149.80 | 150.45 | 150.45 | -0.40% | 11,878 |
| Oct 3, 2025 | 151.70 | 152.50 | 150.40 | 151.06 | 151.06 | -0.01% | 4,789 |
| Oct 2, 2025 | 152.40 | 152.50 | 150.50 | 151.08 | 151.08 | -1.36% | 9,022 |
| Oct 1, 2025 | 154.90 | 154.90 | 152.00 | 153.16 | 153.16 | -1.17% | 14,077 |
| Sep 30, 2025 | 155.50 | 156.36 | 154.60 | 154.98 | 154.98 | -0.29% | 21,650 |
| Sep 29, 2025 | 154.90 | 156.20 | 154.70 | 155.42 | 155.42 | 1.72% | 4,331 |
| Sep 26, 2025 | 153.00 | 155.30 | 152.50 | 152.80 | 152.80 | 0.37% | 24,933 |
| Sep 25, 2025 | 152.20 | 152.95 | 151.20 | 152.23 | 152.23 | 0.07% | 15,926 |
| Sep 24, 2025 | 152.60 | 152.80 | 151.90 | 152.13 | 152.13 | -0.95% | 38,971 |
| Sep 23, 2025 | 153.50 | 154.30 | 152.70 | 153.58 | 153.58 | -0.14% | 14,151 |
| Sep 22, 2025 | 153.70 | 154.70 | 153.00 | 153.80 | 153.80 | 0.90% | 7,293 |
| Sep 19, 2025 | 151.90 | 153.40 | 151.30 | 152.43 | 152.43 | 0.30% | 10,190 |
| Sep 18, 2025 | 151.65 | 152.50 | 151.45 | 151.98 | 151.98 | 0.01% | 65,975 |
| Sep 17, 2025 | 151.90 | 152.30 | 151.40 | 151.97 | 151.97 | -0.76% | 7,524 |
| Sep 16, 2025 | 153.70 | 154.00 | 152.00 | 153.14 | 153.14 | 0.06% | 6,654 |
| Sep 15, 2025 | 154.35 | 155.20 | 153.05 | 153.05 | 153.05 | -0.44% | 4,002 |
| Sep 12, 2025 | 154.30 | 155.00 | 152.60 | 153.72 | 153.72 | -1.17% | 228,741 |
| Sep 11, 2025 | 155.60 | 156.60 | 154.60 | 155.55 | 155.55 | -0.48% | 8,292 |
| Sep 10, 2025 | 157.20 | 157.20 | 155.40 | 156.29 | 156.29 | -0.62% | 14,439 |
| Sep 9, 2025 | 157.20 | 158.00 | 156.45 | 157.26 | 157.26 | 0.45% | 20,986 |
| Sep 8, 2025 | 156.50 | 156.80 | 156.30 | 156.55 | 156.55 | 0.04% | 3,106 |
| Sep 5, 2025 | 156.90 | 156.90 | 156.20 | 156.48 | 156.48 | 0.51% | 8,202 |
| Sep 4, 2025 | 154.80 | 156.50 | 154.80 | 155.69 | 155.69 | 0.33% | 5,481 |
| Sep 3, 2025 | 155.60 | 155.60 | 154.40 | 155.18 | 155.18 | -0.65% | 1,953 |
| Sep 2, 2025 | 159.00 | 159.00 | 156.00 | 156.20 | 156.20 | -1.89% | 4,299 |
| Sep 1, 2025 | 160.80 | 160.80 | 158.30 | 159.20 | 159.20 | -1.12% | 4,677 |
| Aug 29, 2025 | 162.00 | 162.00 | 159.80 | 161.01 | 161.01 | -0.18% | 16,173 |
| Aug 28, 2025 | 162.30 | 162.50 | 161.20 | 161.30 | 161.30 | -0.55% | 6,877 |
| Aug 27, 2025 | 162.00 | 163.00 | 161.90 | 162.19 | 162.19 | 0.20% | 7,302 |
| Aug 26, 2025 | 162.50 | 162.70 | 161.80 | 161.86 | 161.86 | -0.52% | 6,649 |
| Aug 25, 2025 | 162.80 | 164.00 | 162.50 | 162.71 | 162.71 | 0.62% | 8,054 |
| Aug 22, 2025 | 161.30 | 162.40 | 160.90 | 161.70 | 161.70 | 0.69% | 6,097 |
| Aug 21, 2025 | 159.90 | 161.10 | 159.80 | 160.59 | 160.59 | 1.10% | 7,678 |
| Aug 20, 2025 | 155.40 | 159.60 | 155.40 | 158.84 | 158.84 | 1.52% | 46,274 |
| Aug 19, 2025 | 156.60 | 157.00 | 155.70 | 156.46 | 156.46 | -0.02% | 9,787 |
| Aug 18, 2025 | 157.20 | 157.40 | 156.20 | 156.50 | 156.50 | -0.27% | 11,640 |
| Aug 15, 2025 | 156.90 | 157.40 | 156.20 | 156.92 | 156.92 | -0.07% | 3,109 |
| Aug 14, 2025 | 157.10 | 157.40 | 156.70 | 157.03 | 157.03 | -0.56% | 29,897 |
| Aug 13, 2025 | 161.50 | 161.50 | 157.30 | 157.91 | 157.91 | -1.66% | 384,918 |
| Aug 12, 2025 | 161.20 | 161.40 | 160.30 | 160.58 | 160.58 | 0.57% | 10,939 |
| Aug 11, 2025 | 160.80 | 161.10 | 159.60 | 159.66 | 159.66 | -1.31% | 700,202 |
| Aug 8, 2025 | 163.10 | 163.10 | 160.80 | 161.78 | 161.78 | -0.46% | 6,209 |