Better Collective A/S (STO:BETCO)
Sweden · Delayed Price · Currency is SEK 142.20
-1.80 (-1.25%)
Mar 25, 2026, 3:18 PM CET
Better Collective Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 145.90 | 147.10 | 143.50 | 144.00 | 144.00 | -0.35% | 65,234 |
| Mar 23, 2026 | 141.60 | 147.70 | 138.00 | 144.50 | 144.50 | 1.33% | 74,856 |
| Mar 20, 2026 | 142.80 | 145.00 | 141.10 | 142.60 | 142.60 | -0.56% | 104,866 |
| Mar 19, 2026 | 145.70 | 146.90 | 142.20 | 143.40 | 143.40 | 0.49% | 107,169 |
| Mar 18, 2026 | 144.40 | 145.80 | 142.00 | 142.70 | 142.70 | -1.45% | 64,442 |
| Mar 17, 2026 | 148.00 | 148.00 | 143.00 | 144.80 | 144.80 | 0.91% | 42,513 |
| Mar 16, 2026 | 141.90 | 146.20 | 141.90 | 143.50 | 143.50 | 0.35% | 41,452 |
| Mar 13, 2026 | 143.20 | 146.50 | 141.50 | 143.00 | 143.00 | 0.35% | 146,752 |
| Mar 12, 2026 | 146.00 | 146.50 | 142.30 | 142.50 | 142.50 | -2.40% | 399,022 |
| Mar 11, 2026 | 146.60 | 147.80 | 145.60 | 146.00 | 146.00 | -0.68% | 55,128 |
| Mar 10, 2026 | 147.20 | 148.00 | 145.30 | 147.00 | 147.00 | 0.68% | 64,353 |
| Mar 9, 2026 | 144.00 | 146.60 | 140.20 | 146.00 | 146.00 | 0.97% | 108,736 |
| Mar 6, 2026 | 146.10 | 148.70 | 143.80 | 144.60 | 144.60 | 0.98% | 97,785 |
| Mar 5, 2026 | 142.40 | 145.00 | 139.70 | 143.20 | 143.20 | 0.63% | 62,941 |
| Mar 4, 2026 | 134.00 | 142.30 | 133.00 | 142.30 | 142.30 | 6.43% | 275,141 |
| Mar 3, 2026 | 132.00 | 134.10 | 128.80 | 133.70 | 133.70 | 1.36% | 355,850 |
| Mar 2, 2026 | 126.60 | 132.90 | 124.60 | 131.90 | 131.90 | 3.05% | 234,516 |
| Feb 27, 2026 | 121.90 | 129.90 | 120.90 | 128.00 | 128.00 | 3.48% | 360,420 |
| Feb 26, 2026 | 123.50 | 125.20 | 117.70 | 123.70 | 123.70 | 9.47% | 382,839 |
| Feb 25, 2026 | 119.60 | 119.60 | 111.70 | 113.00 | 113.00 | -4.16% | 67,946 |
| Feb 24, 2026 | 117.30 | 118.60 | 116.20 | 117.90 | 117.90 | 0.51% | 94,201 |
| Feb 23, 2026 | 120.40 | 121.00 | 117.00 | 117.30 | 117.30 | -2.66% | 36,621 |
| Feb 20, 2026 | 122.60 | 122.80 | 118.40 | 120.50 | 120.50 | 1.43% | 33,440 |
| Feb 19, 2026 | 118.30 | 122.10 | 118.20 | 118.80 | 118.80 | -1.25% | 37,809 |
| Feb 18, 2026 | 117.90 | 121.60 | 117.90 | 120.30 | 120.30 | 0.33% | 43,078 |
| Feb 17, 2026 | 117.80 | 120.80 | 117.80 | 119.90 | 119.90 | 1.35% | 38,323 |
| Feb 16, 2026 | 120.70 | 121.40 | 118.30 | 118.30 | 118.30 | -1.09% | 30,880 |
| Feb 13, 2026 | 116.80 | 120.90 | 116.80 | 119.60 | 119.60 | 0.93% | 41,273 |
| Feb 12, 2026 | 119.90 | 122.00 | 118.50 | 118.50 | 118.50 | -0.42% | 48,424 |
| Feb 11, 2026 | 122.50 | 124.50 | 118.90 | 119.00 | 119.00 | -2.86% | 76,150 |
| Feb 10, 2026 | 116.80 | 124.00 | 116.20 | 122.50 | 122.50 | 4.79% | 97,317 |
| Feb 9, 2026 | 116.00 | 118.20 | 116.00 | 116.90 | 116.90 | 1.56% | 100,655 |
| Feb 6, 2026 | 106.00 | 115.90 | 106.00 | 115.10 | 115.10 | 7.07% | 93,552 |
| Feb 5, 2026 | 112.90 | 112.90 | 106.80 | 107.50 | 107.50 | -0.74% | 48,158 |
| Feb 4, 2026 | 104.50 | 108.90 | 104.30 | 108.30 | 108.30 | 2.56% | 205,977 |
| Feb 3, 2026 | 106.60 | 106.60 | 104.50 | 105.60 | 105.60 | -0.56% | 46,046 |
| Feb 2, 2026 | 106.10 | 107.40 | 105.20 | 106.20 | 106.20 | - | 33,397 |
| Jan 30, 2026 | 105.20 | 107.80 | 105.20 | 106.20 | 106.20 | 0.76% | 42,167 |
| Jan 29, 2026 | 105.00 | 106.20 | 104.80 | 105.40 | 105.40 | -0.94% | 37,789 |
| Jan 28, 2026 | 107.10 | 107.40 | 105.50 | 106.40 | 106.40 | -0.65% | 591,484 |
| Jan 27, 2026 | 108.40 | 108.90 | 105.80 | 107.10 | 107.10 | -1.20% | 35,998 |
| Jan 26, 2026 | 110.60 | 110.60 | 108.20 | 108.40 | 108.40 | -2.08% | 25,798 |
| Jan 23, 2026 | 109.50 | 110.70 | 109.30 | 110.70 | 110.70 | 0.82% | 22,201 |
| Jan 22, 2026 | 110.30 | 110.70 | 109.20 | 109.80 | 109.80 | 0.83% | 36,610 |
| Jan 21, 2026 | 110.00 | 110.10 | 107.20 | 108.90 | 108.90 | -0.37% | 46,373 |
| Jan 20, 2026 | 107.20 | 110.50 | 106.20 | 109.30 | 109.30 | 1.39% | 50,982 |
| Jan 19, 2026 | 112.00 | 112.00 | 107.80 | 107.80 | 107.80 | -4.43% | 49,889 |
| Jan 16, 2026 | 113.10 | 113.80 | 112.20 | 112.80 | 112.80 | -1.23% | 35,470 |
| Jan 15, 2026 | 112.90 | 114.30 | 112.80 | 114.20 | 114.20 | 0.53% | 34,369 |
| Jan 14, 2026 | 113.10 | 113.70 | 111.80 | 113.60 | 113.60 | 0.44% | 29,619 |