Better Collective A/S (STO:BETCO)
Sweden · Delayed Price · Currency is SEK 111.80
-3.00 (-2.61%)
Nov 5, 2025, 5:29 PM CET
Better Collective Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 112.40 | 113.00 | 110.80 | 111.80 | 111.80 | -2.61% | 69,285 |
| Nov 4, 2025 | 115.00 | 116.40 | 112.70 | 114.80 | 114.80 | -0.43% | 49,055 |
| Nov 3, 2025 | 116.80 | 117.90 | 115.20 | 115.30 | 115.30 | -1.71% | 27,727 |
| Oct 31, 2025 | 118.10 | 119.20 | 117.10 | 117.30 | 117.30 | -1.26% | 65,898 |
| Oct 30, 2025 | 119.20 | 119.30 | 117.70 | 118.80 | 118.80 | -0.42% | 64,294 |
| Oct 29, 2025 | 120.60 | 122.50 | 119.00 | 119.30 | 119.30 | -1.40% | 52,791 |
| Oct 28, 2025 | 120.20 | 121.00 | 119.50 | 121.00 | 121.00 | 0.75% | 52,432 |
| Oct 27, 2025 | 121.40 | 121.90 | 120.10 | 120.10 | 120.10 | -1.07% | 83,387 |
| Oct 24, 2025 | 123.50 | 125.30 | 121.40 | 121.40 | 121.40 | -1.86% | 73,654 |
| Oct 23, 2025 | 124.90 | 124.90 | 121.70 | 123.70 | 123.70 | 1.31% | 61,307 |
| Oct 22, 2025 | 124.00 | 124.00 | 121.60 | 122.10 | 122.10 | -1.53% | 53,017 |
| Oct 21, 2025 | 124.60 | 125.40 | 122.20 | 124.00 | 124.00 | -0.40% | 52,246 |
| Oct 20, 2025 | 121.60 | 124.50 | 121.60 | 124.50 | 124.50 | 2.05% | 33,405 |
| Oct 17, 2025 | 121.90 | 123.30 | 119.70 | 122.00 | 122.00 | -0.25% | 65,360 |
| Oct 16, 2025 | 123.60 | 125.30 | 120.80 | 122.30 | 122.30 | -1.05% | 78,987 |
| Oct 15, 2025 | 118.70 | 123.80 | 118.70 | 123.60 | 123.60 | 4.30% | 63,834 |
| Oct 14, 2025 | 120.40 | 120.60 | 118.40 | 118.50 | 118.50 | -1.58% | 42,160 |
| Oct 13, 2025 | 121.00 | 123.30 | 119.40 | 120.40 | 120.40 | 0.58% | 57,650 |
| Oct 10, 2025 | 125.10 | 125.40 | 119.70 | 119.70 | 119.70 | -3.86% | 57,137 |
| Oct 9, 2025 | 125.30 | 127.00 | 124.50 | 124.50 | 124.50 | -0.88% | 39,157 |
| Oct 8, 2025 | 122.90 | 125.80 | 122.90 | 125.60 | 125.60 | 2.20% | 42,342 |
| Oct 7, 2025 | 123.10 | 125.00 | 120.80 | 122.90 | 122.90 | 0.90% | 46,432 |
| Oct 6, 2025 | 123.70 | 125.00 | 121.80 | 121.80 | 121.80 | -1.46% | 54,029 |
| Oct 3, 2025 | 123.00 | 124.30 | 122.80 | 123.60 | 123.60 | 2.15% | 50,517 |
| Oct 2, 2025 | 119.90 | 122.30 | 119.90 | 121.00 | 121.00 | 1.34% | 69,350 |
| Oct 1, 2025 | 120.20 | 129.60 | 119.40 | 119.40 | 119.40 | -0.50% | 246,747 |
| Sep 30, 2025 | 120.00 | 121.60 | 118.20 | 120.00 | 120.00 | 0.93% | 177,430 |
| Sep 29, 2025 | 118.50 | 119.60 | 116.50 | 118.90 | 118.90 | 0.42% | 93,608 |
| Sep 26, 2025 | 117.00 | 118.40 | 115.80 | 118.40 | 118.40 | 1.46% | 365,900 |
| Sep 25, 2025 | 119.90 | 121.40 | 116.10 | 116.70 | 116.70 | -3.07% | 102,402 |
| Sep 24, 2025 | 122.30 | 122.30 | 118.90 | 120.40 | 120.40 | -1.47% | 76,830 |
| Sep 23, 2025 | 124.70 | 125.40 | 122.00 | 122.20 | 122.20 | -2.00% | 88,093 |
| Sep 22, 2025 | 123.40 | 128.10 | 122.90 | 124.70 | 124.70 | 5.77% | 171,758 |
| Sep 19, 2025 | 117.50 | 120.50 | 117.20 | 117.90 | 117.90 | -1.01% | 152,410 |
| Sep 18, 2025 | 116.60 | 119.70 | 116.00 | 119.10 | 119.10 | 2.23% | 78,841 |
| Sep 17, 2025 | 114.50 | 117.90 | 114.50 | 116.50 | 116.50 | 1.66% | 59,686 |
| Sep 16, 2025 | 115.00 | 117.20 | 114.60 | 114.60 | 114.60 | -0.61% | 55,676 |
| Sep 15, 2025 | 114.40 | 117.60 | 114.40 | 115.30 | 115.30 | 0.35% | 68,789 |
| Sep 12, 2025 | 114.00 | 116.60 | 113.20 | 114.90 | 114.90 | 0.79% | 149,088 |
| Sep 11, 2025 | 117.20 | 118.30 | 114.00 | 114.00 | 114.00 | -1.55% | 58,852 |
| Sep 10, 2025 | 119.60 | 120.00 | 114.50 | 115.80 | 115.80 | -2.85% | 139,140 |
| Sep 9, 2025 | 116.10 | 121.30 | 116.10 | 119.20 | 119.20 | -0.67% | 78,469 |
| Sep 8, 2025 | 121.20 | 122.60 | 119.40 | 120.00 | 120.00 | -0.50% | 49,606 |
| Sep 5, 2025 | 119.40 | 123.50 | 119.40 | 120.60 | 120.60 | 0.84% | 49,205 |
| Sep 4, 2025 | 115.40 | 121.50 | 115.40 | 119.60 | 119.60 | -0.33% | 43,904 |
| Sep 3, 2025 | 116.10 | 121.90 | 116.10 | 120.00 | 120.00 | 3.27% | 69,339 |
| Sep 2, 2025 | 118.60 | 118.60 | 116.00 | 116.20 | 116.20 | -1.53% | 157,923 |
| Sep 1, 2025 | 116.90 | 120.40 | 116.90 | 118.00 | 118.00 | -0.17% | 51,123 |
| 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 |