Better Collective A/S (STO:BETCO)
Sweden · Delayed Price · Currency is SEK 120.40
-1.80 (-1.47%)
Sep 24, 2025, 5:29 PM CET
Better Collective Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 122.30 | 122.30 | 118.90 | 120.20 | 120.20 | -1.64% | 66,536 |
| 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 |
| 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 |