Betsson AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	91.40	91.80	90.60	91.50	-	-0.44%	95,647
Feb 11, 2026	94.30	94.30	91.90	91.90	91.90	-1.46%	5,455
Feb 10, 2026	92.78	95.20	92.75	93.26	93.26	-1.03%	61,654
Feb 9, 2026	96.90	96.90	92.73	94.24	94.24	-2.24%	67,282
Feb 6, 2026	96.50	98.95	94.50	96.40	96.40	-5.84%	79,732
Feb 5, 2026	101.70	104.60	97.13	102.38	102.38	-3.90%	43,387
Feb 4, 2026	102.80	107.00	102.80	106.53	106.53	2.98%	14,960
Feb 3, 2026	104.40	105.40	103.00	103.45	103.45	-0.98%	424,491
Feb 2, 2026	104.80	105.00	104.10	104.47	104.47	-1.22%	6,173
Jan 30, 2026	106.00	106.40	104.60	105.75	105.75	-0.28%	18,873
Jan 29, 2026	107.20	107.50	105.10	106.05	106.05	0.25%	9,626
Jan 28, 2026	104.70	106.90	104.00	105.79	105.79	1.24%	21,094
Jan 27, 2026	105.00	105.20	103.80	104.49	104.49	0.19%	198,123
Jan 26, 2026	104.60	104.90	103.60	104.29	104.29	-0.48%	30,819
Jan 23, 2026	105.00	105.60	103.80	104.80	104.80	1.59%	30,128
Jan 22, 2026	103.55	104.60	102.60	103.16	103.16	0.06%	36,777
Jan 21, 2026	101.00	103.40	100.90	103.10	103.10	1.53%	33,909
Jan 20, 2026	100.50	103.10	100.50	101.54	101.54	0.21%	43,624
Jan 19, 2026	101.50	103.20	98.70	101.33	101.33	-11.86%	92,908
Jan 16, 2026	134.70	136.20	106.80	114.96	114.96	-13.62%	333,740
Jan 15, 2026	132.80	134.80	131.80	133.09	133.09	0.48%	11,732
Jan 14, 2026	132.90	133.00	132.20	132.45	132.45	-0.65%	10,205
Jan 13, 2026	134.60	134.90	132.80	133.32	133.32	-2.04%	45,405
Jan 12, 2026	138.50	138.50	134.60	136.10	136.10	-0.63%	2,361
Jan 9, 2026	135.50	138.10	135.50	136.95	136.95	1.61%	13,135
Jan 8, 2026	134.90	135.50	133.90	134.78	134.78	-0.14%	37,829
Jan 7, 2026	136.85	137.40	134.20	134.97	134.97	-1.42%	452,653
Jan 5, 2026	136.70	137.70	135.80	136.91	136.91	-3.40%	81,364
Jan 2, 2026	147.70	148.00	134.80	141.73	141.73	-3.39%	7,865
Dec 30, 2025	145.90	147.30	145.90	146.70	146.70	0.67%	8,089
Dec 29, 2025	145.00	146.80	144.80	145.72	145.72	0.43%	42,992
Dec 23, 2025	145.00	146.40	144.70	145.10	145.10	-0.14%	9,184
Dec 22, 2025	145.50	146.30	144.00	145.30	145.30	-0.13%	27,353
Dec 19, 2025	145.50	146.20	144.70	145.49	145.49	1.37%	25,961
Dec 18, 2025	146.30	146.30	143.20	143.52	143.52	-1.49%	9,949
Dec 17, 2025	146.40	146.50	145.00	145.70	145.70	-0.28%	6,322
Dec 16, 2025	145.70	146.60	145.70	146.11	146.11	0.79%	17,853
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