Betsson AB (publ) (STO:BETS.B)
Sweden · Delayed Price · Currency is SEK 157.00
+0.70 (0.45%)
Sep 5, 2025, 5:29 PM CET
Betsson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 156.40 | 157.00 | 156.10 | 157.00 | 157.00 | 0.45% | 252,262 |
| Sep 4, 2025 | 154.40 | 157.10 | 154.40 | 156.30 | 156.30 | 0.77% | 255,840 |
| Sep 3, 2025 | 156.30 | 156.70 | 154.40 | 155.10 | 155.10 | -0.70% | 217,495 |
| Sep 2, 2025 | 158.70 | 158.70 | 155.80 | 156.20 | 156.20 | -1.76% | 275,136 |
| Sep 1, 2025 | 160.30 | 161.70 | 158.10 | 159.00 | 159.00 | -0.75% | 268,749 |
| Aug 29, 2025 | 162.60 | 162.60 | 159.50 | 160.20 | 160.20 | -1.42% | 401,161 |
| Aug 28, 2025 | 162.40 | 162.90 | 160.30 | 162.50 | 162.50 | -0.12% | 386,158 |
| Aug 27, 2025 | 162.60 | 163.40 | 161.80 | 162.70 | 162.70 | 0.37% | 187,952 |
| Aug 26, 2025 | 162.50 | 162.80 | 161.60 | 162.10 | 162.10 | -0.25% | 385,334 |
| Aug 25, 2025 | 162.60 | 164.40 | 162.20 | 162.50 | 162.50 | 0.06% | 350,703 |
| Aug 22, 2025 | 161.00 | 162.50 | 160.50 | 162.40 | 162.40 | 1.12% | 276,992 |
| Aug 21, 2025 | 159.90 | 161.20 | 159.60 | 160.60 | 160.60 | 0.69% | 294,973 |
| Aug 20, 2025 | 155.60 | 159.80 | 155.20 | 159.50 | 159.50 | 2.31% | 278,456 |
| Aug 19, 2025 | 156.80 | 157.20 | 155.50 | 155.90 | 155.90 | -0.57% | 249,368 |
| Aug 18, 2025 | 157.20 | 157.40 | 156.00 | 156.80 | 156.80 | -0.25% | 393,286 |
| Aug 15, 2025 | 156.90 | 157.70 | 156.00 | 157.20 | 157.20 | 0.19% | 285,895 |
| Aug 14, 2025 | 157.50 | 157.60 | 156.60 | 156.90 | 156.90 | -0.38% | 315,347 |
| Aug 13, 2025 | 161.40 | 161.80 | 157.20 | 157.50 | 157.50 | -2.17% | 589,707 |
| Aug 12, 2025 | 160.70 | 161.40 | 160.00 | 161.00 | 161.00 | 0.19% | 289,035 |
| Aug 11, 2025 | 161.00 | 161.50 | 159.20 | 160.70 | 160.70 | 0.06% | 267,045 |
| Aug 8, 2025 | 162.40 | 163.20 | 160.60 | 160.60 | 160.60 | -0.86% | 415,093 |
| Aug 7, 2025 | 162.40 | 163.20 | 161.30 | 162.00 | 162.00 | -0.18% | 244,614 |
| Aug 6, 2025 | 162.30 | 163.00 | 161.50 | 162.30 | 162.30 | 0.12% | 255,382 |
| Aug 5, 2025 | 162.00 | 164.00 | 161.20 | 162.10 | 162.10 | 0.31% | 330,234 |
| Aug 4, 2025 | 163.10 | 164.20 | 160.70 | 161.60 | 161.60 | -0.80% | 474,250 |
| 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 |