Betsson AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	99.15	102.65	98.55	100.90	100.90	-	140,681
Mar 12, 2026	94.80	101.60	94.80	100.90	100.90	6.96%	46,700
Mar 11, 2026	94.55	94.85	93.60	94.33	94.33	-0.50%	8,458
Mar 10, 2026	95.85	95.90	94.65	94.80	94.80	0.73%	22,183
Mar 9, 2026	94.85	95.30	93.40	94.11	94.11	-2.43%	117,408
Mar 6, 2026	96.45	96.95	96.00	96.45	96.45	1.42%	11,505
Mar 5, 2026	95.15	96.05	94.50	95.10	95.10	0.19%	6,399
Mar 4, 2026	93.75	96.45	93.65	94.92	94.92	1.69%	13,274
Mar 3, 2026	92.65	94.20	92.45	93.34	93.34	0.71%	8,695
Mar 2, 2026	91.55	93.45	91.50	92.68	92.68	-0.71%	10,232
Feb 27, 2026	93.95	93.95	92.30	93.34	93.34	0.32%	18,795
Feb 26, 2026	91.70	94.50	91.63	93.04	93.04	0.18%	44,409
Feb 25, 2026	91.80	93.73	91.70	92.87	92.87	1.16%	13,080
Feb 24, 2026	92.20	92.60	91.05	91.81	91.81	-0.39%	12,327
Feb 23, 2026	93.05	93.05	91.30	92.17	92.17	-1.94%	6,218
Feb 20, 2026	93.95	94.00	92.50	94.00	94.00	1.40%	5,086
Feb 19, 2026	92.25	94.05	92.25	92.70	92.70	1.21%	7,935
Feb 18, 2026	90.30	92.60	90.05	91.59	91.59	2.88%	3,617
Feb 17, 2026	88.80	89.95	88.50	89.03	89.03	-0.29%	106,009
Feb 16, 2026	88.80	90.15	88.50	89.29	89.29	-0.18%	9,338
Feb 13, 2026	90.55	90.55	88.58	89.45	89.45	-1.46%	205,458
Feb 12, 2026	91.40	91.80	90.55	90.77	90.77	-1.23%	106,389
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