Betsson AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	105.40	106.60	105.40	105.70	-	0.28%	331,146
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
Dec 5, 2025	144.50	145.30	143.90	144.30	144.30	0.07%	237,513
Dec 4, 2025	145.30	146.30	144.10	144.20	144.20	-0.89%	283,600
Dec 3, 2025	147.00	148.20	145.10	145.50	145.50	-0.68%	300,619
Dec 2, 2025	145.90	148.50	144.60	146.50	146.50	0.41%	405,760
Dec 1, 2025	144.40	146.10	143.50	145.90	145.90	0.83%	218,520
Nov 28, 2025	144.60	145.30	144.00	144.70	144.70	0.28%	354,380
Nov 27, 2025	143.40	144.60	142.40	144.30	144.30	0.42%	287,978
Nov 26, 2025	143.00	143.80	141.40	143.70	143.70	0.70%	295,484
Nov 25, 2025	140.80	142.90	139.40	142.70	142.70	1.28%	355,675
Nov 24, 2025	141.00	141.90	140.30	140.90	140.90	-	404,260
Nov 21, 2025	139.00	141.50	138.60	140.90	140.90	0.50%	290,393
Nov 20, 2025	141.10	141.60	139.60	140.20	140.20	-0.50%	433,340
Nov 19, 2025	138.50	141.20	138.40	140.90	140.90	1.51%	367,932
Nov 18, 2025	139.90	140.40	137.90	138.80	138.80	-1.77%	400,014
Nov 17, 2025	140.80	143.00	140.70	141.30	141.30	0.43%	282,177
Nov 14, 2025	140.50	141.00	139.40	140.70	140.70	-0.21%	373,820