Better Collective A/S (STO:BETCO)
Sweden · Delayed Price · Currency is SEK 135.00
+0.40 (0.30%)
May 13, 2026, 12:59 PM CET
Better Collective Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 28,197 |
| 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% | 69,017 |
| 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% | 33,676 |
| 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 |
| Mar 18, 2026 | 144.40 | 145.80 | 142.00 | 142.70 | 142.70 | -1.45% | 64,442 |
| Mar 17, 2026 | 148.00 | 148.00 | 143.00 | 144.80 | 144.80 | 0.91% | 42,513 |
| Mar 16, 2026 | 141.90 | 146.20 | 141.90 | 143.50 | 143.50 | 0.35% | 41,452 |
| Mar 13, 2026 | 143.20 | 146.50 | 141.50 | 143.00 | 143.00 | 0.35% | 146,752 |
| Mar 12, 2026 | 146.00 | 146.50 | 142.30 | 142.50 | 142.50 | -2.40% | 399,022 |
| Mar 11, 2026 | 146.60 | 147.80 | 145.60 | 146.00 | 146.00 | -0.68% | 55,128 |
| Mar 10, 2026 | 147.20 | 148.00 | 145.30 | 147.00 | 147.00 | 0.68% | 64,353 |
| Mar 9, 2026 | 144.00 | 146.60 | 140.20 | 146.00 | 146.00 | 0.97% | 108,736 |
| Mar 6, 2026 | 146.10 | 148.70 | 143.80 | 144.60 | 144.60 | 0.98% | 97,785 |
| Mar 5, 2026 | 142.40 | 145.00 | 139.70 | 143.20 | 143.20 | 0.63% | 62,941 |
| Mar 4, 2026 | 134.00 | 142.30 | 133.00 | 142.30 | 142.30 | 6.43% | 275,141 |
| Mar 3, 2026 | 132.00 | 134.10 | 128.80 | 133.70 | 133.70 | 1.36% | 355,850 |
| Mar 2, 2026 | 126.60 | 132.90 | 124.60 | 131.90 | 131.90 | 3.05% | 234,516 |