Better Collective A/S (STO:BETCO)
Sweden · Delayed Price · Currency is SEK 120.00
-0.20 (-0.17%)
Aug 5, 2026, 5:29 PM CET
Better Collective Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 120.20 | 122.40 | 120.20 | 121.60 | - | 1.16% | 9,576 |
| Aug 4, 2026 | 120.40 | 121.20 | 119.20 | 120.20 | 120.20 | 0.50% | 30,013 |
| Aug 3, 2026 | 120.80 | 124.40 | 119.60 | 119.60 | 119.60 | -0.99% | 23,653 |
| Jul 31, 2026 | 122.80 | 122.80 | 120.80 | 120.80 | 120.80 | -0.82% | 36,030 |
| Jul 30, 2026 | 125.60 | 126.00 | 121.80 | 121.80 | 121.80 | -3.64% | 43,804 |
| Jul 29, 2026 | 127.60 | 128.00 | 125.80 | 126.40 | 126.40 | -0.94% | 29,374 |
| Jul 28, 2026 | 126.00 | 128.80 | 126.00 | 127.60 | 127.60 | -0.31% | 79,444 |
| Jul 27, 2026 | 123.00 | 129.40 | 123.00 | 128.00 | 128.00 | 4.58% | 48,482 |
| Jul 24, 2026 | 120.20 | 122.80 | 120.20 | 122.40 | 122.40 | 1.49% | 37,038 |
| Jul 23, 2026 | 123.40 | 123.40 | 120.60 | 120.60 | 120.60 | -1.95% | 26,310 |
| Jul 22, 2026 | 125.00 | 125.00 | 122.20 | 123.00 | 123.00 | - | 27,463 |
| Jul 21, 2026 | 120.80 | 123.60 | 120.20 | 123.00 | 123.00 | 0.82% | 78,471 |
| Jul 20, 2026 | 119.80 | 123.60 | 119.80 | 122.00 | 122.00 | 1.84% | 81,306 |
| Jul 17, 2026 | 120.00 | 121.40 | 119.60 | 119.80 | 119.80 | -1.32% | 24,645 |
| Jul 16, 2026 | 120.00 | 122.60 | 120.00 | 121.40 | 121.40 | -0.65% | 34,661 |
| Jul 15, 2026 | 120.60 | 123.00 | 120.40 | 122.20 | 122.20 | 0.83% | 27,473 |
| Jul 14, 2026 | 120.40 | 122.00 | 119.20 | 121.20 | 121.20 | - | 35,480 |
| Jul 13, 2026 | 118.80 | 122.20 | 117.60 | 121.20 | 121.20 | 2.02% | 49,354 |
| Jul 10, 2026 | 120.60 | 121.40 | 118.40 | 118.80 | 118.80 | -1.66% | 27,571 |
| Jul 9, 2026 | 124.40 | 124.40 | 120.20 | 120.80 | 120.80 | - | 76,889 |
| Jul 8, 2026 | 120.40 | 122.60 | 120.40 | 120.80 | 120.80 | -0.17% | 441,450 |
| Jul 7, 2026 | 120.20 | 123.00 | 120.20 | 121.00 | 121.00 | 0.50% | 65,985 |
| Jul 6, 2026 | 121.20 | 122.80 | 120.20 | 120.40 | 120.40 | -0.99% | 48,680 |
| Jul 3, 2026 | 123.00 | 123.40 | 121.40 | 121.60 | 121.60 | -0.82% | 174,251 |
| Jul 2, 2026 | 118.00 | 123.00 | 118.00 | 122.60 | 122.60 | 3.55% | 64,223 |
| Jul 1, 2026 | 117.00 | 119.40 | 115.40 | 118.40 | 118.40 | 1.20% | 482,623 |
| Jun 30, 2026 | 120.20 | 120.20 | 117.00 | 117.00 | 117.00 | -1.85% | 43,715 |
| Jun 29, 2026 | 117.40 | 121.60 | 117.40 | 119.20 | 119.20 | 1.53% | 35,574 |
| Jun 26, 2026 | 118.20 | 119.80 | 116.00 | 117.40 | 117.40 | -1.68% | 31,752 |
| Jun 25, 2026 | 118.20 | 121.00 | 118.20 | 119.40 | 119.40 | -0.17% | 38,332 |
| Jun 24, 2026 | 121.20 | 121.20 | 119.00 | 119.60 | 119.60 | -0.99% | 37,023 |
| Jun 23, 2026 | 122.00 | 122.80 | 120.20 | 120.80 | 120.80 | -0.98% | 72,432 |
| Jun 22, 2026 | 120.80 | 123.40 | 120.00 | 122.00 | 122.00 | 0.66% | 44,047 |
| Jun 18, 2026 | 119.40 | 121.20 | 119.00 | 121.20 | 121.20 | 0.33% | 217,389 |
| Jun 17, 2026 | 121.60 | 121.80 | 118.80 | 120.80 | 120.80 | -1.47% | 28,384 |
| Jun 16, 2026 | 123.40 | 123.80 | 121.80 | 122.60 | 122.60 | -0.65% | 37,283 |
| Jun 15, 2026 | 125.60 | 126.60 | 121.40 | 123.40 | 123.40 | -0.32% | 55,432 |
| Jun 12, 2026 | 124.00 | 126.60 | 122.60 | 123.80 | 123.80 | - | 66,205 |
| Jun 11, 2026 | 124.40 | 127.20 | 122.20 | 123.80 | 123.80 | -0.96% | 110,566 |
| Jun 10, 2026 | 120.20 | 125.20 | 119.40 | 125.00 | 125.00 | 3.99% | 344,596 |
| Jun 9, 2026 | 119.60 | 120.80 | 118.00 | 120.20 | 120.20 | 0.17% | 39,228 |
| Jun 8, 2026 | 121.40 | 124.80 | 119.00 | 120.00 | 120.00 | -1.80% | 48,880 |
| Jun 5, 2026 | 122.20 | 124.60 | 121.80 | 122.20 | 122.20 | -0.65% | 19,509 |
| Jun 4, 2026 | 122.40 | 123.60 | 120.80 | 123.00 | 123.00 | 0.65% | 38,161 |
| Jun 3, 2026 | 120.00 | 123.40 | 120.00 | 122.20 | 122.20 | 1.16% | 54,973 |
| Jun 2, 2026 | 121.00 | 123.60 | 119.00 | 120.80 | 120.80 | 0.50% | 45,167 |
| Jun 1, 2026 | 119.00 | 121.40 | 118.80 | 120.20 | 120.20 | -0.17% | 441,322 |
| May 29, 2026 | 120.00 | 121.80 | 119.20 | 120.40 | 120.40 | 0.50% | 54,106 |
| May 28, 2026 | 120.00 | 121.20 | 116.80 | 119.80 | 119.80 | 1.53% | 62,120 |
| May 27, 2026 | 120.60 | 120.60 | 117.20 | 118.00 | 118.00 | -0.51% | 42,890 |