Better Collective A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 160.60 | 161.60 | 158.00 | 158.00 | 158.00 | 21,341 |
| 2024-08-19 | 158.00 | 160.00 | 156.20 | 159.60 | 159.60 | 44,023 |
| 2024-08-16 | 155.00 | 157.20 | 154.40 | 155.80 | 155.80 | 11,357 |
| 2024-08-15 | 155.00 | 155.80 | 152.80 | 155.00 | 155.00 | 5,950 |
| 2024-08-14 | 155.00 | 157.40 | 151.80 | 154.40 | 154.40 | 23,157 |
| 2024-08-13 | 153.00 | 153.20 | 149.60 | 150.40 | 150.40 | 7,386 |
| 2024-08-12 | 153.00 | 154.00 | 152.40 | 153.00 | 153.00 | 14,845 |
| 2024-08-09 | 153.40 | 155.00 | 153.00 | 153.00 | 153.00 | 5,396 |
| 2024-08-08 | 154.60 | 154.60 | 151.00 | 153.80 | 153.80 | 29,569 |
| 2024-08-07 | 153.20 | 155.00 | 152.20 | 154.60 | 154.60 | 17,787 |
| 2024-08-06 | 148.60 | 152.40 | 148.40 | 150.00 | 150.00 | 3,499 |
| 2024-08-05 | 150.00 | 150.00 | 141.80 | 148.20 | 148.20 | 17,373 |
| 2024-08-02 | 154.60 | 154.60 | 150.20 | 152.60 | 152.60 | 6,310 |
| 2024-08-01 | 157.60 | 158.40 | 154.60 | 155.40 | 155.40 | 8,859 |
| 2024-07-31 | 156.80 | 159.20 | 156.80 | 157.40 | 157.40 | 17,191 |
| 2024-07-30 | 156.00 | 156.60 | 154.00 | 155.60 | 155.60 | 7,590 |
| 2024-07-29 | 152.00 | 155.40 | 152.00 | 155.00 | 155.00 | 5,665 |
| 2024-07-26 | 155.00 | 156.00 | 150.60 | 154.20 | 154.20 | 27,434 |
| 2024-07-25 | 150.80 | 156.20 | 148.00 | 152.40 | 152.40 | 19,723 |
| 2024-07-24 | 151.80 | 155.00 | 151.00 | 155.00 | 155.00 | 3,691 |
| 2024-07-23 | 150.20 | 152.80 | 150.20 | 152.60 | 152.60 | 5,778 |
| 2024-07-22 | 151.20 | 152.20 | 150.00 | 150.00 | 150.00 | 2,022 |
| 2024-07-19 | 152.20 | 152.60 | 150.00 | 151.20 | 151.20 | 8,308 |
| 2024-07-18 | 152.60 | 155.60 | 152.20 | 154.80 | 154.80 | 11,520 |
| 2024-07-17 | 159.60 | 159.60 | 150.00 | 154.80 | 154.80 | 16,931 |
| 2024-07-16 | 154.40 | 155.00 | 148.20 | 153.00 | 153.00 | 17,200 |
| 2024-07-15 | 158.60 | 158.60 | 155.00 | 155.20 | 155.20 | 4,367 |
| 2024-07-12 | 157.40 | 159.00 | 156.00 | 158.60 | 158.60 | 13,973 |
| 2024-07-11 | 158.00 | 158.40 | 156.00 | 156.80 | 156.80 | 11,883 |
| 2024-07-10 | 157.60 | 158.20 | 156.60 | 158.00 | 158.00 | 18,814 |
| 2024-07-09 | 155.00 | 157.20 | 155.00 | 157.20 | 157.20 | 13,601 |
| 2024-07-08 | 156.80 | 158.00 | 154.80 | 155.80 | 155.80 | 16,385 |
| 2024-07-05 | 152.40 | 157.00 | 152.40 | 156.80 | 156.80 | 22,387 |
| 2024-07-04 | 151.20 | 154.60 | 151.20 | 152.20 | 152.20 | 5,805 |
| 2024-07-03 | 149.80 | 154.60 | 149.60 | 154.60 | 154.60 | 70,198 |
| 2024-07-02 | 146.60 | 149.60 | 145.80 | 149.60 | 149.60 | 9,331 |
| 2024-07-01 | 149.80 | 149.80 | 146.80 | 147.60 | 147.60 | 9,332 |
| 2024-06-28 | 149.40 | 150.60 | 147.00 | 150.00 | 150.00 | 5,508 |
| 2024-06-27 | 147.60 | 149.00 | 145.60 | 148.00 | 148.00 | 15,398 |
| 2024-06-26 | 150.60 | 152.20 | 147.00 | 148.60 | 148.60 | 37,373 |
| 2024-06-25 | 150.60 | 150.60 | 147.00 | 150.60 | 150.60 | 27,119 |
| 2024-06-24 | 148.00 | 150.60 | 145.80 | 150.60 | 150.60 | 31,806 |
| 2024-06-21 | 148.00 | 149.60 | 143.40 | 149.60 | 149.60 | 28,512 |
| 2024-06-20 | 145.80 | 149.40 | 144.40 | 148.00 | 148.00 | 28,264 |
| 2024-06-19 | 143.60 | 145.20 | 141.00 | 145.20 | 145.20 | 39,774 |
| 2024-06-18 | 144.20 | 145.40 | 142.00 | 144.00 | 144.00 | 27,803 |
| 2024-06-17 | 146.00 | 146.20 | 143.00 | 144.20 | 144.20 | 16,795 |
| 2024-06-14 | 150.60 | 151.60 | 143.60 | 146.00 | 146.00 | 67,163 |
| 2024-06-13 | 153.00 | 155.20 | 150.80 | 150.80 | 150.80 | 114,778 |
| 2024-06-12 | 153.00 | 154.00 | 150.40 | 153.00 | 153.00 | 93,477 |
| 2024-06-11 | 151.00 | 153.20 | 150.00 | 153.00 | 153.00 | 95,452 |
| 2024-06-10 | 152.80 | 152.80 | 149.00 | 151.00 | 151.00 | 414,700 |
| 2024-06-07 | 149.60 | 153.20 | 148.80 | 150.80 | 150.80 | 83,423 |
| 2024-06-06 | 152.00 | 152.00 | 149.00 | 150.00 | 150.00 | 20,395 |
| 2024-06-04 | 154.40 | 154.60 | 149.40 | 150.00 | 150.00 | 170,296 |
| 2024-06-03 | 158.40 | 159.00 | 154.00 | 154.40 | 154.40 | 104,093 |
| 2024-05-31 | 158.40 | 158.40 | 155.40 | 158.40 | 158.40 | 129,285 |
| 2024-05-30 | 160.00 | 160.00 | 157.40 | 159.60 | 159.60 | 51,046 |
| 2024-05-29 | 162.00 | 162.40 | 158.20 | 159.40 | 159.40 | 37,374 |
| 2024-05-28 | 163.20 | 165.00 | 161.80 | 161.80 | 161.80 | 63,736 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.