Better Collective A/S (STO:BETCO)
Sweden · Delayed Price · Currency is SEK 118.20
-5.60 (-4.52%)
Aug 29, 2025, 5:29 PM CET
Better Collective Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 122.40 | 125.30 | 118.20 | 118.20 | 118.20 | -4.52% | 119,619 |
| Aug 28, 2025 | 122.80 | 126.70 | 122.40 | 123.80 | 123.80 | 2.06% | 168,130 |
| Aug 27, 2025 | 134.10 | 134.10 | 121.30 | 121.30 | 121.30 | -5.82% | 94,995 |
| Aug 26, 2025 | 132.60 | 133.40 | 128.10 | 128.80 | 128.80 | -4.10% | 224,757 |
| Aug 25, 2025 | 135.00 | 135.30 | 133.00 | 134.30 | 134.30 | -0.37% | 43,522 |
| Aug 22, 2025 | 135.30 | 136.70 | 132.20 | 134.80 | 134.80 | -1.96% | 786,626 |
| Aug 21, 2025 | 127.90 | 139.60 | 126.90 | 137.50 | 137.50 | 4.09% | 266,766 |
| Aug 20, 2025 | 135.50 | 135.50 | 131.80 | 132.10 | 132.10 | -3.29% | 108,985 |
| Aug 19, 2025 | 134.60 | 136.80 | 133.60 | 136.60 | 136.60 | 1.94% | 56,874 |
| Aug 18, 2025 | 136.40 | 137.60 | 133.50 | 134.00 | 134.00 | -1.83% | 78,448 |
| Aug 15, 2025 | 137.70 | 139.30 | 136.50 | 136.50 | 136.50 | -0.66% | 34,854 |
| Aug 14, 2025 | 135.00 | 138.40 | 135.00 | 137.40 | 137.40 | 1.40% | 30,499 |
| Aug 13, 2025 | 135.70 | 136.80 | 133.90 | 135.50 | 135.50 | -0.59% | 37,135 |
| Aug 12, 2025 | 136.80 | 137.30 | 134.50 | 136.30 | 136.30 | -0.37% | 30,064 |
| Aug 11, 2025 | 137.50 | 137.50 | 135.40 | 136.80 | 136.80 | -0.44% | 90,702 |
| Aug 8, 2025 | 136.30 | 137.80 | 135.60 | 137.40 | 137.40 | 0.88% | 70,541 |
| Aug 7, 2025 | 136.80 | 138.50 | 134.60 | 136.20 | 136.20 | -0.15% | 61,352 |
| Aug 6, 2025 | 135.00 | 138.40 | 135.00 | 136.40 | 136.40 | 1.04% | 55,323 |
| Aug 5, 2025 | 137.40 | 140.00 | 133.40 | 135.00 | 135.00 | -1.96% | 72,178 |
| Aug 4, 2025 | 138.00 | 140.00 | 136.30 | 137.70 | 137.70 | 0.15% | 35,780 |
| 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 |