Betsson AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	101.10	101.10	99.60	100.70	-	-0.20%	52,850
Mar 13, 2026	99.15	102.80	97.45	100.90	100.90	1.51%	1,477,128
Mar 12, 2026	94.55	101.80	94.55	99.40	99.40	5.58%	1,733,197
Mar 11, 2026	94.65	95.35	93.30	94.15	94.15	-0.53%	627,927
Mar 10, 2026	96.00	96.35	94.05	94.65	94.65	-0.16%	561,533
Mar 9, 2026	95.00	95.50	93.00	94.80	94.80	-1.25%	570,241
Mar 6, 2026	96.50	97.05	95.80	96.00	96.00	-	616,235
Mar 5, 2026	94.70	96.25	94.40	96.00	96.00	-0.05%	598,449
Mar 4, 2026	93.75	96.60	93.55	96.05	96.05	2.51%	1,595,323
Mar 3, 2026	92.75	94.35	92.00	93.70	93.70	0.86%	558,709
Mar 2, 2026	91.55	93.65	91.35	92.90	92.90	-0.75%	597,694
Feb 27, 2026	93.50	94.25	92.00	93.60	93.60	-0.37%	692,742
Feb 26, 2026	91.70	94.50	91.30	93.95	93.95	2.45%	510,849
Feb 25, 2026	92.00	94.05	91.70	91.70	91.70	-0.70%	874,879
Feb 24, 2026	91.10	92.60	90.95	92.35	92.35	1.37%	647,596
Feb 23, 2026	93.10	93.10	91.10	91.10	91.10	-2.15%	567,366
Feb 20, 2026	93.20	94.20	92.20	93.10	93.10	0.49%	507,381
Feb 19, 2026	92.30	94.20	91.80	92.65	92.65	0.11%	742,603
Feb 18, 2026	90.45	92.65	90.00	92.55	92.55	2.78%	551,946
Feb 17, 2026	88.50	90.05	88.40	90.05	90.05	1.75%	541,582
Feb 16, 2026	89.00	90.25	88.50	88.50	88.50	-0.17%	549,171
Feb 13, 2026	90.20	90.35	88.45	88.65	88.65	-1.83%	974,265
Feb 12, 2026	91.05	91.95	90.30	90.30	90.30	-1.04%	741,043
Feb 11, 2026	94.30	94.60	91.25	91.25	91.25	-3.23%	1,012,432
Feb 10, 2026	93.00	95.25	92.70	94.30	94.30	1.73%	1,231,179
Feb 9, 2026	96.60	98.00	92.05	92.70	92.70	-4.78%	1,690,604
Feb 6, 2026	96.60	99.05	94.50	97.35	97.35	-0.61%	2,167,279
Feb 5, 2026	101.90	105.70	96.75	97.95	97.95	-7.33%	2,382,957
Feb 4, 2026	103.00	107.00	102.60	105.70	105.70	2.32%	1,061,170
Feb 3, 2026	104.50	104.60	102.50	103.30	103.30	-1.15%	665,421
Feb 2, 2026	104.60	105.00	103.60	104.50	104.50	-0.10%	460,512
Jan 30, 2026	105.40	106.60	104.60	104.60	104.60	-0.76%	534,900
Jan 29, 2026	107.10	107.30	104.80	105.40	105.40	-1.31%	506,535
Jan 28, 2026	104.20	106.90	104.00	106.80	106.80	2.50%	644,668
Jan 27, 2026	104.80	105.20	103.50	104.20	104.20	-0.38%	705,184
Jan 26, 2026	104.50	104.90	103.50	104.60	104.60	-	555,197
Jan 23, 2026	105.10	105.90	103.70	104.60	104.60	-0.10%	873,710
Jan 22, 2026	102.70	105.00	102.50	104.70	104.70	3.15%	1,133,047
Jan 21, 2026	101.30	103.50	100.90	101.50	101.50	-0.78%	1,091,675
Jan 20, 2026	101.00	103.50	100.20	102.30	102.30	1.19%	947,390
Jan 19, 2026	103.00	103.70	98.25	101.10	101.10	-4.98%	3,974,822
Jan 16, 2026	134.90	136.40	106.40	106.40	106.40	-21.13%	8,085,042
Jan 15, 2026	132.50	134.90	131.60	134.90	134.90	1.89%	505,165
Jan 14, 2026	132.80	133.10	131.90	132.40	132.40	-0.30%	461,116
Jan 13, 2026	134.90	135.00	132.80	132.80	132.80	-1.34%	495,468
Jan 12, 2026	137.20	138.10	134.60	134.60	134.60	-1.90%	434,774
Jan 9, 2026	135.30	138.10	135.30	137.20	137.20	1.40%	410,374
Jan 8, 2026	135.00	136.10	133.60	135.30	135.30	0.15%	428,413
Jan 7, 2026	136.90	137.00	134.20	135.10	135.10	-0.95%	1,052,121
Jan 5, 2026	135.50	138.00	135.50	136.40	136.40	1.04%	929,403