Betsson AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	142.70	143.80	141.00	141.00	141.00	-1.12%	239,741
Nov 12, 2025	142.00	143.30	140.50	142.60	142.60	0.42%	323,430
Nov 11, 2025	140.50	142.70	140.30	142.00	142.00	-1.59%	349,586
Nov 10, 2025	144.10	145.10	143.40	144.30	140.67	0.35%	393,671
Nov 7, 2025	144.50	145.00	142.50	143.80	140.18	-0.62%	443,521
Nov 6, 2025	146.10	147.40	144.10	144.70	141.06	-0.96%	382,267
Nov 5, 2025	145.00	147.00	143.80	146.10	142.42	0.55%	659,392
Nov 4, 2025	148.80	148.80	145.10	145.30	141.64	-2.35%	491,844
Nov 3, 2025	148.70	149.70	148.00	148.80	145.06	0.07%	384,353
Oct 31, 2025	150.70	150.90	148.50	148.70	144.96	-1.26%	265,695
Oct 30, 2025	150.20	151.60	149.60	150.60	146.81	0.27%	323,387
Oct 29, 2025	152.60	153.00	150.20	150.20	146.42	-1.31%	312,798
Oct 28, 2025	153.80	155.40	151.20	152.20	148.37	-0.72%	506,381
Oct 27, 2025	153.00	153.60	150.40	153.30	149.44	0.39%	403,428
Oct 24, 2025	152.70	160.00	150.20	152.70	148.86	2.76%	1,285,077
Oct 23, 2025	147.40	148.60	146.10	148.60	144.86	0.88%	386,710
Oct 22, 2025	146.60	147.50	145.70	147.30	143.59	0.48%	472,423
Oct 21, 2025	147.30	147.80	145.50	146.60	142.91	-0.41%	245,666
Oct 20, 2025	149.80	150.20	147.20	147.20	143.50	-1.34%	227,303
Oct 17, 2025	147.60	149.80	147.50	149.20	145.45	0.61%	247,648
Oct 16, 2025	148.40	148.90	147.30	148.30	144.57	-0.07%	245,453
Oct 15, 2025	151.20	151.50	147.80	148.40	144.67	-1.59%	284,507
Oct 14, 2025	149.20	151.70	148.50	150.80	147.01	0.87%	423,888
Oct 13, 2025	147.30	149.70	147.10	149.50	145.74	1.77%	211,186