Betsson AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	88.70	89.00	86.25	87.65	87.65	-0.17%	594,791
May 13, 2026	88.80	88.80	87.25	87.80	87.80	-0.96%	185,722
May 12, 2026	86.55	88.80	85.95	88.65	88.65	2.31%	567,574
May 11, 2026	88.90	89.75	86.40	86.65	86.65	-2.75%	507,705
May 8, 2026	88.05	89.25	87.90	89.10	89.10	-2.73%	483,263
May 7, 2026	92.40	93.30	91.60	91.60	88.02	-0.27%	629,278
May 6, 2026	91.85	93.55	91.55	91.85	88.26	0.22%	478,314
May 5, 2026	93.00	94.50	91.25	91.65	88.07	-0.97%	439,655
May 4, 2026	95.15	95.15	92.05	92.55	88.93	-1.44%	524,586
Apr 30, 2026	93.95	94.65	93.20	93.90	90.23	-0.32%	338,004
Apr 29, 2026	92.10	94.50	92.10	94.20	90.52	2.45%	512,405
Apr 28, 2026	95.15	96.00	91.55	91.95	88.36	-3.26%	732,086
Apr 27, 2026	98.25	98.70	95.05	95.05	91.33	-4.23%	709,200
Apr 24, 2026	93.70	100.20	92.00	99.25	95.37	0.61%	1,001,724
Apr 23, 2026	100.50	100.50	98.45	98.65	94.79	-2.33%	468,783
Apr 22, 2026	100.00	101.00	98.15	101.00	97.05	1.00%	481,888
Apr 21, 2026	101.20	101.20	99.45	100.00	96.09	-1.19%	506,180
Apr 20, 2026	101.10	101.70	100.30	101.20	97.24	-0.78%	502,332
Apr 17, 2026	100.10	103.00	100.10	102.00	98.01	2.10%	645,028
Apr 16, 2026	98.05	100.50	97.70	99.90	95.99	1.94%	538,654
Apr 15, 2026	96.00	98.15	95.50	98.00	94.17	2.24%	581,751
Apr 14, 2026	92.85	96.10	92.85	95.85	92.10	3.06%	605,287
Apr 13, 2026	91.60	93.15	90.65	93.00	89.36	1.20%	665,059
Apr 10, 2026	89.15	94.00	87.70	91.90	88.31	2.00%	2,254,613
Apr 9, 2026	105.30	105.70	81.00	90.10	86.58	-14.43%	3,091,348
Apr 8, 2026	106.90	106.90	104.50	105.30	101.16	1.94%	526,192
Apr 7, 2026	102.40	105.50	102.40	103.30	99.24	1.57%	751,684
Apr 2, 2026	102.30	102.60	101.30	101.70	97.70	-0.68%	336,594
Apr 1, 2026	103.00	103.80	101.00	102.40	98.38	2.20%	545,414
Mar 31, 2026	99.40	100.50	99.25	100.20	96.26	1.52%	542,481
Mar 30, 2026	96.30	99.10	95.85	98.70	94.82	2.07%	368,652
Mar 27, 2026	97.50	97.50	95.85	96.70	92.90	-0.46%	509,737
Mar 26, 2026	98.35	98.45	96.70	97.15	93.33	-1.22%	433,386
Mar 25, 2026	98.50	100.80	97.40	98.35	94.48	0.41%	472,579
Mar 24, 2026	98.45	99.20	97.15	97.95	94.10	0.15%	325,937
Mar 23, 2026	95.20	99.05	95.05	97.80	93.96	0.72%	598,220
Mar 20, 2026	97.30	98.75	96.75	97.10	93.28	-0.21%	747,564
Mar 19, 2026	96.05	98.80	95.80	97.30	93.48	0.57%	576,284
Mar 18, 2026	98.35	98.40	95.35	96.75	92.95	-1.63%	546,691
Mar 17, 2026	99.40	100.30	98.10	98.35	94.48	-0.41%	354,723
Mar 16, 2026	101.10	101.20	97.80	98.75	94.87	-2.13%	652,511
Mar 13, 2026	99.15	102.80	97.45	100.90	96.93	1.51%	1,477,128
Mar 12, 2026	94.55	101.80	94.55	99.40	95.49	5.58%	1,733,197
Mar 11, 2026	94.65	95.35	93.30	94.15	90.45	-0.53%	629,163
Mar 10, 2026	96.00	96.35	94.05	94.65	90.93	-0.16%	565,904
Mar 9, 2026	95.00	95.50	93.00	94.80	91.07	-1.25%	574,360
Mar 6, 2026	96.50	97.05	95.80	96.00	92.23	-	620,316
Mar 5, 2026	94.70	96.25	94.40	96.00	92.23	-0.05%	604,599
Mar 4, 2026	93.75	96.60	93.55	96.05	92.28	2.51%	1,605,271
Mar 3, 2026	92.75	94.35	92.00	93.70	90.02	0.75%	560,155