Betsson AB (publ) (LON:0A37)
London · Delayed Price · Currency is GBP · Price in SEK 153.72
-1.82 (-1.17%)
At close: Sep 12, 2025
Betsson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 162.30 | 163.20 | 162.00 | 162.53 | 162.53 | 0.37% | 5,678 |
| Aug 6, 2025 | 162.30 | 162.60 | 161.60 | 161.93 | 161.93 | -0.20% | 5,199 |
| Aug 5, 2025 | 162.00 | 163.80 | 161.50 | 162.25 | 162.25 | 0.14% | 9,414 |
| Aug 4, 2025 | 163.10 | 163.70 | 160.70 | 162.02 | 162.02 | -0.49% | 28,231 |
| 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 |