Betsson AB (publ) (STO:BETS.B)
Sweden · Delayed Price · Currency is SEK 162.90
-3.20 (-1.93%)
Aug 1, 2025, 5:29 PM CET
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 165.10 | 165.10 | 162.20 | 162.90 | 162.90 | -1.93% | 426,425 |
| Jul 31, 2025 | 166.80 | 168.00 | 165.80 | 166.10 | 166.10 | -0.24% | 367,514 |
| Jul 30, 2025 | 167.00 | 167.10 | 165.50 | 166.50 | 166.50 | 0.85% | 283,755 |
| Jul 29, 2025 | 165.90 | 168.20 | 165.10 | 165.10 | 165.10 | 0.67% | 401,554 |
| Jul 28, 2025 | 165.90 | 166.50 | 163.80 | 164.00 | 164.00 | -1.03% | 486,985 |
| Jul 25, 2025 | 164.40 | 166.20 | 163.80 | 165.70 | 165.70 | 0.91% | 262,213 |
| Jul 24, 2025 | 166.40 | 167.00 | 164.00 | 164.20 | 164.20 | -0.85% | 413,318 |
| Jul 23, 2025 | 166.00 | 166.90 | 165.20 | 165.60 | 165.60 | 0.42% | 371,240 |
| Jul 22, 2025 | 163.10 | 166.90 | 161.60 | 164.90 | 164.90 | 0.86% | 518,736 |
| Jul 21, 2025 | 168.20 | 169.40 | 163.30 | 163.50 | 163.50 | -2.10% | 1,295,579 |
| Jul 18, 2025 | 184.20 | 186.70 | 163.10 | 167.00 | 167.00 | -16.00% | 4,052,893 |
| Jul 17, 2025 | 194.10 | 198.80 | 194.10 | 198.80 | 198.80 | 2.42% | 270,172 |
| Jul 16, 2025 | 194.10 | 195.10 | 193.50 | 194.10 | 194.10 | -0.10% | 173,681 |
| Jul 15, 2025 | 194.00 | 194.90 | 193.60 | 194.30 | 194.30 | 0.41% | 161,156 |
| Jul 14, 2025 | 196.50 | 196.50 | 193.00 | 193.50 | 193.50 | -1.78% | 192,251 |
| Jul 11, 2025 | 195.80 | 197.50 | 195.70 | 197.00 | 197.00 | 0.56% | 176,490 |
| Jul 10, 2025 | 197.60 | 197.60 | 195.60 | 195.90 | 195.90 | -0.61% | 134,571 |
| Jul 9, 2025 | 195.20 | 198.30 | 194.80 | 197.10 | 197.10 | 1.60% | 267,039 |
| Jul 8, 2025 | 193.70 | 194.00 | 188.40 | 194.00 | 194.00 | -3.29% | 657,514 |
| Jul 7, 2025 | 198.50 | 200.60 | 198.00 | 200.60 | 200.60 | 1.06% | 157,708 |
| Jul 4, 2025 | 201.00 | 201.20 | 197.90 | 198.50 | 198.50 | -1.93% | 167,328 |
| Jul 3, 2025 | 197.30 | 202.40 | 197.30 | 202.40 | 202.40 | 2.58% | 252,297 |
| Jul 2, 2025 | 199.00 | 199.50 | 195.90 | 197.30 | 197.30 | -1.00% | 260,600 |
| Jul 1, 2025 | 199.80 | 203.80 | 196.10 | 199.30 | 199.30 | -0.30% | 402,503 |
| Jun 30, 2025 | 199.00 | 200.80 | 198.70 | 199.90 | 199.90 | 0.71% | 382,821 |
| Jun 27, 2025 | 197.50 | 198.50 | 196.00 | 198.50 | 198.50 | 0.86% | 175,213 |
| Jun 26, 2025 | 197.30 | 198.40 | 194.90 | 196.80 | 196.80 | -0.25% | 229,769 |
| Jun 25, 2025 | 196.70 | 197.80 | 195.60 | 197.30 | 197.30 | 0.31% | 217,695 |
| Jun 24, 2025 | 195.80 | 197.80 | 195.10 | 196.70 | 196.70 | 1.29% | 221,806 |
| Jun 23, 2025 | 193.10 | 194.30 | 192.40 | 194.20 | 194.20 | 0.57% | 207,096 |
| Jun 19, 2025 | 195.80 | 195.80 | 192.50 | 193.10 | 193.10 | -1.58% | 465,257 |
| Jun 18, 2025 | 194.30 | 196.30 | 194.20 | 196.20 | 196.20 | 0.98% | 206,931 |
| Jun 17, 2025 | 195.00 | 195.10 | 193.20 | 194.30 | 194.30 | -0.72% | 224,283 |
| Jun 16, 2025 | 191.00 | 195.90 | 190.80 | 195.70 | 195.70 | 2.41% | 261,418 |
| Jun 13, 2025 | 190.80 | 192.40 | 190.00 | 191.10 | 191.10 | -0.62% | 143,111 |
| Jun 12, 2025 | 192.60 | 193.60 | 191.00 | 192.30 | 192.30 | -0.57% | 273,706 |
| Jun 11, 2025 | 191.20 | 193.40 | 189.50 | 193.40 | 193.40 | 1.26% | 169,893 |
| Jun 10, 2025 | 188.70 | 191.40 | 188.10 | 191.00 | 191.00 | 1.27% | 212,352 |
| Jun 9, 2025 | 189.60 | 191.40 | 187.20 | 188.60 | 188.60 | -0.53% | 204,525 |
| Jun 5, 2025 | 188.10 | 189.70 | 187.30 | 189.60 | 189.60 | 0.80% | 147,877 |
| Jun 4, 2025 | 185.20 | 188.80 | 184.80 | 188.10 | 188.10 | 1.57% | 226,617 |
| Jun 3, 2025 | 186.50 | 186.70 | 183.70 | 185.20 | 185.20 | -0.43% | 229,255 |
| Jun 2, 2025 | 185.30 | 186.60 | 183.60 | 186.00 | 186.00 | 0.27% | 224,907 |
| May 30, 2025 | 185.00 | 185.70 | 183.40 | 185.50 | 185.50 | 0.60% | 248,228 |
| May 28, 2025 | 185.30 | 186.30 | 184.00 | 184.40 | 184.40 | -0.43% | 77,142 |
| May 27, 2025 | 183.50 | 185.70 | 183.00 | 185.20 | 185.20 | 0.93% | 139,709 |
| May 26, 2025 | 183.00 | 184.20 | 182.90 | 183.50 | 183.50 | 0.49% | 162,858 |
| May 23, 2025 | 184.70 | 186.70 | 180.70 | 182.60 | 182.60 | -0.87% | 148,283 |
| May 22, 2025 | 185.00 | 185.10 | 183.10 | 184.20 | 184.20 | -0.75% | 269,938 |
| May 21, 2025 | 183.20 | 186.00 | 181.20 | 185.60 | 185.60 | 1.37% | 219,620 |