Betsson AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	93.10	93.10	91.10	91.10	91.10	-2.15%	565,538
Feb 20, 2026	93.20	94.20	92.20	93.10	93.10	0.49%	503,256
Feb 19, 2026	92.30	94.20	91.80	92.65	92.65	0.11%	726,527
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%	536,336
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%	967,746
Feb 12, 2026	91.05	91.95	90.30	90.30	90.30	-1.04%	736,362
Feb 11, 2026	94.30	94.60	91.25	91.25	91.25	-3.23%	1,009,119
Feb 10, 2026	93.00	95.25	92.70	94.30	94.30	1.73%	1,205,498
Feb 9, 2026	96.60	98.00	92.05	92.70	92.70	-4.78%	1,636,442
Feb 6, 2026	96.60	99.05	94.50	97.35	97.35	-0.61%	2,130,954
Feb 5, 2026	101.90	105.70	96.75	97.95	97.95	-7.33%	2,375,876
Feb 4, 2026	103.00	107.00	102.60	105.70	105.70	2.32%	1,058,675
Feb 3, 2026	104.50	104.60	102.50	103.30	103.30	-1.15%	635,890
Feb 2, 2026	104.60	105.00	103.60	104.50	104.50	-0.10%	458,406
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%	503,796
Jan 28, 2026	104.20	106.90	104.00	106.80	106.80	2.50%	642,973
Jan 27, 2026	104.80	105.20	103.50	104.20	104.20	-0.38%	704,383
Jan 26, 2026	104.50	104.90	103.50	104.60	104.60	-	551,457
Jan 23, 2026	105.10	105.90	103.70	104.60	104.60	-0.10%	866,067
Jan 22, 2026	102.70	105.00	102.50	104.70	104.70	3.15%	1,121,476
Jan 21, 2026	101.30	103.50	100.90	101.50	101.50	-0.78%	1,088,898
Jan 20, 2026	101.00	103.50	100.20	102.30	102.30	1.19%	945,137
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%	8,032,729
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%	493,779
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%	424,589
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%	921,753
Jan 2, 2026	147.60	147.90	134.20	135.00	135.00	-8.60%	1,359,270
Dec 30, 2025	146.20	147.70	145.50	147.70	147.70	1.03%	198,903
Dec 29, 2025	145.00	147.00	144.20	146.20	146.20	0.48%	332,923
Dec 23, 2025	145.00	146.60	144.30	145.50	145.50	0.28%	185,898
Dec 22, 2025	145.40	145.40	143.70	145.10	145.10	-0.21%	255,486
Dec 19, 2025	145.30	146.30	144.60	145.40	145.40	0.28%	393,983
Dec 18, 2025	145.70	145.80	142.80	145.00	145.00	-0.28%	232,118
Dec 17, 2025	146.10	146.50	145.00	145.40	145.40	-0.41%	271,092
Dec 16, 2025	145.30	146.60	145.00	146.00	146.00	0.48%	243,609
Dec 15, 2025	145.20	146.40	144.80	145.30	145.30	-0.21%	201,002
Dec 12, 2025	144.00	146.40	143.60	145.60	145.60	1.18%	266,557
Dec 11, 2025	144.20	144.50	142.90	143.90	143.90	-0.21%	220,626
Dec 10, 2025	143.60	144.40	142.80	144.20	144.20	0.42%	231,527
Dec 9, 2025	143.40	144.20	142.60	143.60	143.60	-	247,247
Dec 8, 2025	144.30	144.30	142.40	143.60	143.60	-0.49%	297,287