Better Collective A/S (STO:BETCO)
Sweden · Delayed Price · Currency is SEK 137.50
-0.70 (-0.51%)
Aug 1, 2025, 5:29 PM CET
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 137.10 | 139.30 | 136.70 | 137.50 | 137.50 | -0.51% | 43,727 |
| Jul 31, 2025 | 138.40 | 140.80 | 138.20 | 138.20 | 138.20 | -0.58% | 39,603 |
| Jul 30, 2025 | 138.20 | 141.40 | 138.10 | 139.00 | 139.00 | 2.51% | 42,660 |
| Jul 29, 2025 | 143.20 | 146.40 | 135.60 | 135.60 | 135.60 | -5.51% | 46,303 |
| Jul 28, 2025 | 146.80 | 147.60 | 142.60 | 143.50 | 143.50 | -1.85% | 47,725 |
| Jul 25, 2025 | 145.00 | 146.60 | 143.80 | 146.20 | 146.20 | 1.11% | 48,283 |
| Jul 24, 2025 | 140.10 | 148.30 | 139.90 | 144.60 | 144.60 | -0.96% | 66,933 |
| Jul 23, 2025 | 144.40 | 147.50 | 144.10 | 146.00 | 146.00 | 2.03% | 67,325 |
| Jul 22, 2025 | 138.00 | 143.60 | 138.00 | 143.10 | 143.10 | 1.85% | 23,844 |
| Jul 21, 2025 | 145.00 | 145.10 | 140.00 | 140.50 | 140.50 | -2.84% | 58,434 |
| Jul 18, 2025 | 141.90 | 145.00 | 141.10 | 144.60 | 144.60 | 1.62% | 30,675 |
| Jul 17, 2025 | 142.00 | 142.40 | 140.30 | 142.30 | 142.30 | 0.85% | 20,822 |
| Jul 16, 2025 | 139.10 | 142.30 | 138.70 | 141.10 | 141.10 | 1.15% | 46,511 |
| Jul 15, 2025 | 138.00 | 140.80 | 137.50 | 139.50 | 139.50 | 1.09% | 68,596 |
| Jul 14, 2025 | 137.40 | 138.00 | 136.00 | 138.00 | 138.00 | 0.80% | 27,024 |
| Jul 11, 2025 | 137.20 | 139.00 | 135.60 | 136.90 | 136.90 | -0.15% | 43,162 |
| Jul 10, 2025 | 139.00 | 139.80 | 135.60 | 137.10 | 137.10 | -2.07% | 70,091 |
| Jul 9, 2025 | 135.40 | 140.70 | 134.80 | 140.00 | 140.00 | 3.86% | 131,090 |
| Jul 8, 2025 | 135.00 | 135.50 | 132.60 | 134.80 | 134.80 | 1.35% | 61,268 |
| Jul 7, 2025 | 130.70 | 134.90 | 130.00 | 133.00 | 133.00 | 2.31% | 46,483 |
| Jul 4, 2025 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | -2.11% | 27,095 |
| Jul 3, 2025 | 135.00 | 136.00 | 132.00 | 132.80 | 132.80 | -1.34% | 75,576 |
| Jul 2, 2025 | 127.80 | 134.60 | 127.80 | 134.60 | 134.60 | 3.38% | 45,469 |
| Jul 1, 2025 | 130.50 | 131.60 | 129.20 | 130.20 | 130.20 | -0.69% | 33,675 |
| Jun 30, 2025 | 132.10 | 134.10 | 131.10 | 131.10 | 131.10 | -0.83% | 51,525 |
| Jun 27, 2025 | 128.90 | 133.60 | 128.60 | 132.20 | 132.20 | 3.28% | 75,804 |
| Jun 26, 2025 | 129.90 | 131.90 | 128.00 | 128.00 | 128.00 | -1.46% | 59,579 |
| Jun 25, 2025 | 124.70 | 129.90 | 124.70 | 129.90 | 129.90 | 3.75% | 42,511 |
| Jun 24, 2025 | 124.90 | 127.60 | 123.10 | 125.20 | 125.20 | -0.08% | 55,837 |
| Jun 23, 2025 | 128.70 | 130.00 | 125.30 | 125.30 | 125.30 | -2.72% | 52,733 |
| Jun 19, 2025 | 133.00 | 133.00 | 128.80 | 128.80 | 128.80 | -2.57% | 123,683 |
| Jun 18, 2025 | 134.00 | 134.80 | 131.60 | 132.20 | 132.20 | -0.23% | 38,852 |
| Jun 17, 2025 | 133.60 | 136.00 | 131.00 | 132.50 | 132.50 | -0.82% | 50,226 |
| Jun 16, 2025 | 134.40 | 137.50 | 132.00 | 133.60 | 133.60 | -0.22% | 43,687 |
| Jun 13, 2025 | 130.80 | 135.90 | 130.10 | 133.90 | 133.90 | 1.36% | 43,890 |
| Jun 12, 2025 | 133.00 | 136.40 | 130.20 | 132.10 | 132.10 | -1.12% | 70,687 |
| Jun 11, 2025 | 127.00 | 134.90 | 126.40 | 133.60 | 133.60 | 5.28% | 79,896 |
| Jun 10, 2025 | 129.10 | 129.10 | 123.60 | 126.90 | 126.90 | -1.70% | 109,947 |
| Jun 9, 2025 | 125.10 | 130.50 | 125.10 | 129.10 | 129.10 | 1.33% | 33,471 |
| Jun 5, 2025 | 125.10 | 128.90 | 125.10 | 127.40 | 127.40 | 1.92% | 34,291 |
| Jun 4, 2025 | 119.10 | 125.10 | 119.10 | 125.00 | 125.00 | 3.22% | 51,064 |
| Jun 3, 2025 | 121.10 | 124.00 | 120.90 | 121.10 | 121.10 | 0.08% | 57,741 |
| Jun 2, 2025 | 124.90 | 126.40 | 120.20 | 121.00 | 121.00 | -5.02% | 49,585 |
| May 30, 2025 | 125.70 | 129.30 | 125.70 | 127.40 | 127.40 | 1.03% | 95,713 |
| May 28, 2025 | 127.80 | 128.30 | 124.90 | 126.10 | 126.10 | -0.94% | 40,626 |
| May 27, 2025 | 127.00 | 128.20 | 125.20 | 127.30 | 127.30 | 1.35% | 52,369 |
| May 26, 2025 | 121.30 | 129.10 | 121.30 | 125.60 | 125.60 | -0.71% | 53,356 |
| May 23, 2025 | 134.00 | 134.00 | 122.80 | 126.50 | 126.50 | -2.24% | 81,883 |
| May 22, 2025 | 126.90 | 134.80 | 126.20 | 129.40 | 129.40 | 1.49% | 276,541 |
| May 21, 2025 | 126.00 | 128.80 | 124.30 | 127.50 | 127.50 | -0.86% | 42,620 |