Betsson AB (publ) (STO:BETS.B)
Sweden · Delayed Price · Currency is SEK 137.20
+1.90 (1.40%)
At close: Jan 9, 2026
Betsson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |