Better Collective A/S (STO:BETCO)
Sweden · Delayed Price · Currency is SEK 119.00
-0.60 (-0.50%)
Aug 26, 2026, 5:29 PM CET
Better Collective Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 119.60 | 121.00 | 118.60 | 119.00 | 119.00 | -0.50% | 53,593 |
| Aug 25, 2026 | 117.80 | 119.80 | 117.20 | 119.60 | 119.60 | 1.53% | 49,292 |
| Aug 24, 2026 | 117.20 | 118.00 | 114.00 | 117.80 | 117.80 | 0.51% | 65,523 |
| Aug 21, 2026 | 122.00 | 122.40 | 115.40 | 117.20 | 117.20 | -3.93% | 1,115,975 |
| Aug 20, 2026 | 118.60 | 122.60 | 118.00 | 122.00 | 122.00 | 2.87% | 35,143 |
| Aug 19, 2026 | 118.00 | 119.00 | 116.60 | 118.60 | 118.60 | 0.68% | 24,264 |
| Aug 18, 2026 | 118.40 | 120.00 | 117.80 | 117.80 | 117.80 | -0.51% | 19,865 |
| Aug 17, 2026 | 119.40 | 120.00 | 117.60 | 118.40 | 118.40 | 0.34% | 17,477 |
| Aug 14, 2026 | 118.60 | 121.20 | 117.60 | 118.00 | 118.00 | 0.85% | 24,902 |
| Aug 13, 2026 | 116.40 | 120.00 | 116.40 | 117.00 | 117.00 | -0.34% | 36,097 |
| Aug 12, 2026 | 118.80 | 120.00 | 117.00 | 117.40 | 117.40 | -1.51% | 72,669 |
| Aug 11, 2026 | 120.40 | 120.40 | 119.00 | 119.20 | 119.20 | -0.83% | 23,217 |
| Aug 10, 2026 | 120.60 | 121.80 | 120.20 | 120.20 | 120.20 | -0.83% | 24,744 |
| Aug 7, 2026 | 120.00 | 121.60 | 120.00 | 121.20 | 121.20 | 1.00% | 22,767 |
| Aug 6, 2026 | 120.00 | 121.80 | 119.60 | 120.00 | 120.00 | - | 28,457 |
| Aug 5, 2026 | 120.20 | 122.40 | 120.00 | 120.00 | 120.00 | -0.17% | 31,422 |
| 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 |