Better Collective A/S (STO:BETCO)
Sweden · Delayed Price · Currency is SEK 122.20
+1.40 (1.16%)
Jun 3, 2026, 5:29 PM CET
Better Collective Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 117.60 | 120.80 | 116.20 | 118.60 | 118.60 | 0.85% | 90,577 |
| May 25, 2026 | 120.60 | 120.60 | 116.80 | 117.60 | 117.60 | -2.49% | 26,490 |
| May 22, 2026 | 122.80 | 123.80 | 116.00 | 120.60 | 120.60 | -3.21% | 151,015 |
| May 21, 2026 | 131.20 | 135.40 | 122.40 | 124.60 | 124.60 | -5.18% | 185,862 |
| May 20, 2026 | 137.20 | 138.20 | 130.80 | 131.40 | 131.40 | -3.67% | 58,112 |
| May 19, 2026 | 139.00 | 139.80 | 135.80 | 136.40 | 136.40 | -1.45% | 70,092 |
| May 18, 2026 | 136.20 | 139.00 | 133.60 | 138.40 | 138.40 | 1.62% | 34,630 |
| May 15, 2026 | 134.20 | 139.00 | 132.80 | 136.20 | 136.20 | 0.89% | 40,271 |
| May 13, 2026 | 135.80 | 136.40 | 134.00 | 135.00 | 135.00 | 0.30% | 18,002 |
| May 12, 2026 | 135.80 | 135.80 | 133.00 | 134.60 | 134.60 | -0.88% | 22,174 |
| May 11, 2026 | 135.20 | 137.80 | 135.00 | 135.80 | 135.80 | -0.29% | 25,748 |
| May 8, 2026 | 136.60 | 138.40 | 135.80 | 136.20 | 136.20 | -0.73% | 21,027 |
| May 7, 2026 | 139.20 | 140.60 | 136.60 | 137.20 | 137.20 | -1.44% | 58,841 |
| May 6, 2026 | 145.00 | 145.00 | 137.80 | 139.20 | 139.20 | -2.52% | 64,448 |
| May 5, 2026 | 144.80 | 146.00 | 141.00 | 142.80 | 142.80 | -1.38% | 40,722 |
| May 4, 2026 | 142.80 | 145.40 | 142.00 | 144.80 | 144.80 | 1.83% | 37,727 |
| Apr 30, 2026 | 141.80 | 142.60 | 140.80 | 142.20 | 142.20 | -0.42% | 28,249 |
| Apr 29, 2026 | 140.60 | 142.80 | 138.60 | 142.80 | 142.80 | 2.29% | 66,004 |
| Apr 28, 2026 | 140.00 | 142.00 | 138.40 | 139.60 | 139.60 | -0.85% | 69,796 |
| Apr 27, 2026 | 137.20 | 140.80 | 136.20 | 140.80 | 140.80 | 2.18% | 35,009 |
| Apr 24, 2026 | 138.00 | 138.60 | 134.60 | 137.80 | 137.80 | -0.14% | 101,821 |
| Apr 23, 2026 | 140.40 | 142.20 | 136.80 | 138.00 | 138.00 | -2.54% | 69,909 |
| Apr 22, 2026 | 142.20 | 142.40 | 139.80 | 141.60 | 141.60 | -0.28% | 117,311 |
| Apr 21, 2026 | 141.40 | 142.20 | 141.00 | 142.00 | 142.00 | 0.42% | 37,807 |
| Apr 20, 2026 | 141.00 | 142.80 | 140.00 | 141.40 | 141.40 | 0.14% | 36,145 |
| Apr 17, 2026 | 136.60 | 142.80 | 136.40 | 141.20 | 141.20 | 2.32% | 88,459 |
| Apr 16, 2026 | 135.00 | 138.20 | 134.40 | 138.00 | 138.00 | 0.15% | 45,651 |
| Apr 15, 2026 | 131.20 | 138.20 | 131.20 | 137.80 | 137.80 | 1.77% | 22,094 |
| Apr 14, 2026 | 142.80 | 142.80 | 133.60 | 135.40 | 135.40 | 1.35% | 56,331 |
| Apr 13, 2026 | 133.60 | 134.60 | 132.60 | 133.60 | 133.60 | -1.18% | 33,686 |
| Apr 10, 2026 | 141.80 | 141.80 | 133.40 | 135.20 | 135.20 | 1.35% | 48,539 |
| Apr 9, 2026 | 134.20 | 134.60 | 132.00 | 133.40 | 133.40 | -0.30% | 44,286 |
| Apr 8, 2026 | 135.80 | 138.00 | 133.80 | 133.80 | 133.80 | 0.30% | 47,980 |
| Apr 7, 2026 | 131.20 | 137.80 | 131.20 | 133.40 | 133.40 | -1.04% | 44,246 |
| Apr 2, 2026 | 133.00 | 140.00 | 133.00 | 134.80 | 134.80 | -5.07% | 26,470 |
| Apr 1, 2026 | 142.90 | 142.90 | 138.60 | 142.00 | 142.00 | 3.20% | 49,419 |
| Mar 31, 2026 | 133.50 | 139.00 | 133.50 | 137.60 | 137.60 | 3.07% | 322,978 |
| Mar 30, 2026 | 131.90 | 134.50 | 131.70 | 133.50 | 133.50 | 0.91% | 38,763 |
| Mar 27, 2026 | 140.60 | 140.60 | 131.60 | 132.30 | 132.30 | -5.90% | 77,347 |
| Mar 26, 2026 | 141.10 | 143.40 | 139.30 | 140.60 | 140.60 | -1.75% | 50,235 |
| Mar 25, 2026 | 146.50 | 146.50 | 141.00 | 143.10 | 143.10 | -0.63% | 173,056 |
| Mar 24, 2026 | 145.90 | 147.10 | 143.50 | 144.00 | 144.00 | -0.35% | 65,234 |
| Mar 23, 2026 | 141.60 | 147.70 | 138.00 | 144.50 | 144.50 | 1.33% | 74,856 |
| Mar 20, 2026 | 142.80 | 145.00 | 141.10 | 142.60 | 142.60 | -0.56% | 104,866 |
| Mar 19, 2026 | 145.70 | 146.90 | 142.20 | 143.40 | 143.40 | 0.49% | 107,169 |