Better Collective A/S (STO:BETCO)
Sweden · Delayed Price · Currency is SEK 77.50
+1.50 (1.97%)
Oct 6, 2026, 11:42 AM CET
Better Collective Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 76.90 | 78.10 | 76.30 | 77.50 | 77.50 | 1.97% | 68,126 |
| Oct 5, 2026 | 76.90 | 79.00 | 74.70 | 76.00 | 76.00 | 5.26% | 436,063 |
| Oct 2, 2026 | 74.00 | 74.50 | 71.90 | 72.20 | 72.20 | -0.14% | 276,077 |
| Oct 1, 2026 | 70.90 | 74.70 | 70.70 | 72.30 | 72.30 | 2.99% | 512,248 |
| Sep 30, 2026 | 72.10 | 72.10 | 69.00 | 70.20 | 70.20 | 2.48% | 248,061 |
| Sep 29, 2026 | 72.00 | 72.60 | 68.40 | 68.50 | 68.50 | -3.52% | 485,746 |
| Sep 28, 2026 | 87.10 | 89.60 | 70.00 | 71.00 | 71.00 | -33.15% | 899,331 |
| Sep 25, 2026 | 107.40 | 107.80 | 105.80 | 106.20 | 106.20 | - | 46,146 |
| Sep 24, 2026 | 109.00 | 111.20 | 106.00 | 106.20 | 106.20 | -2.57% | 61,300 |
| Sep 23, 2026 | 112.00 | 112.20 | 108.40 | 109.00 | 109.00 | -3.54% | 84,651 |
| Sep 22, 2026 | 113.80 | 115.00 | 112.80 | 113.00 | 113.00 | -0.70% | 38,887 |
| Sep 21, 2026 | 117.80 | 117.80 | 113.00 | 113.80 | 113.80 | -3.40% | 71,723 |
| Sep 18, 2026 | 119.00 | 119.40 | 115.00 | 117.80 | 117.80 | -1.34% | 264,595 |
| Sep 17, 2026 | 119.20 | 120.40 | 119.00 | 119.40 | 119.40 | -0.17% | 30,392 |
| Sep 16, 2026 | 119.60 | 120.40 | 118.60 | 119.60 | 119.60 | - | 41,789 |
| Sep 15, 2026 | 118.40 | 120.40 | 117.00 | 119.60 | 119.60 | 0.84% | 556,900 |
| Sep 14, 2026 | 118.00 | 120.00 | 118.00 | 118.60 | 118.60 | - | 30,309 |
| Sep 11, 2026 | 118.60 | 119.80 | 118.40 | 118.60 | 118.60 | -0.50% | 21,860 |
| Sep 10, 2026 | 119.40 | 122.20 | 118.80 | 119.20 | 119.20 | 1.02% | 124,986 |
| Sep 9, 2026 | 118.20 | 119.20 | 117.80 | 118.00 | 118.00 | -1.01% | 54,464 |
| Sep 8, 2026 | 117.00 | 119.20 | 117.00 | 119.20 | 119.20 | 0.85% | 61,407 |
| Sep 7, 2026 | 116.00 | 118.40 | 116.00 | 118.20 | 118.20 | 1.37% | 15,218 |
| Sep 4, 2026 | 118.20 | 120.00 | 115.80 | 116.60 | 116.60 | -2.35% | 48,340 |
| Sep 3, 2026 | 117.40 | 120.00 | 117.00 | 119.40 | 119.40 | 1.70% | 43,014 |
| Sep 2, 2026 | 116.40 | 118.00 | 114.80 | 117.40 | 117.40 | 0.69% | 56,443 |
| Sep 1, 2026 | 117.80 | 118.60 | 116.40 | 116.60 | 116.60 | -2.02% | 45,597 |
| Aug 31, 2026 | 119.80 | 119.80 | 117.60 | 119.00 | 119.00 | -0.67% | 68,410 |
| Aug 28, 2026 | 119.60 | 119.80 | 117.60 | 119.80 | 119.80 | 0.17% | 43,671 |
| Aug 27, 2026 | 119.20 | 122.60 | 118.80 | 119.60 | 119.60 | 0.50% | 48,842 |
| 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 |