Better Collective A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 157.00 | 164.00 | 157.00 | 162.00 | 162.00 | 103,551 |
| 2024-05-24 | 163.00 | 163.00 | 156.40 | 158.40 | 158.40 | 104,674 |
| 2024-05-23 | 165.00 | 165.00 | 157.40 | 160.00 | 160.00 | 207,372 |
| 2024-05-22 | 180.60 | 185.20 | 162.60 | 165.00 | 165.00 | 496,904 |
| 2024-05-21 | 198.00 | 198.00 | 189.00 | 190.80 | 190.80 | 29,039 |
| 2024-05-17 | 184.40 | 196.60 | 184.40 | 194.40 | 194.40 | 47,655 |
| 2024-05-16 | 185.00 | 186.20 | 184.00 | 184.00 | 184.00 | 7,229 |
| 2024-05-15 | 187.60 | 188.20 | 183.00 | 186.60 | 186.60 | 15,048 |
| 2024-05-14 | 187.00 | 189.80 | 186.00 | 187.60 | 187.60 | 19,093 |
| 2024-05-13 | 180.60 | 187.60 | 180.60 | 187.60 | 187.60 | 27,915 |
| 2024-05-08 | 183.00 | 189.80 | 181.00 | 185.80 | 185.80 | 13,697 |
| 2024-05-07 | 190.00 | 190.00 | 181.00 | 182.80 | 182.80 | 48,322 |
| 2024-05-06 | 190.40 | 191.80 | 188.60 | 189.60 | 189.60 | 8,459 |
| 2024-05-03 | 185.20 | 192.80 | 185.20 | 189.80 | 189.80 | 54,559 |
| 2024-05-02 | 189.20 | 189.20 | 184.00 | 185.20 | 185.20 | 55,268 |
| 2024-05-01 | 187.00 | 189.20 | 186.60 | 189.20 | 189.20 | 4,004 |
| 2024-04-30 | 189.80 | 189.80 | 186.20 | 187.00 | 187.00 | 4,958 |
| 2024-04-29 | 187.00 | 187.80 | 183.80 | 187.80 | 187.80 | 3,598 |
| 2024-04-26 | 183.00 | 187.00 | 182.40 | 186.80 | 186.80 | 15,637 |
| 2024-04-25 | 190.00 | 190.00 | 182.20 | 183.20 | 183.20 | 8,289 |
| 2024-04-24 | 186.80 | 189.60 | 186.80 | 189.60 | 189.60 | 11,740 |
| 2024-04-23 | 184.00 | 186.80 | 183.40 | 186.20 | 186.20 | 11,898 |
| 2024-04-22 | 181.80 | 183.60 | 179.80 | 183.00 | 183.00 | 10,613 |
| 2024-04-19 | 178.60 | 179.40 | 175.60 | 178.00 | 178.00 | 10,198 |
| 2024-04-18 | 178.80 | 182.60 | 178.80 | 181.60 | 181.60 | 11,321 |
| 2024-04-17 | 181.00 | 183.00 | 177.00 | 178.80 | 178.80 | 15,889 |
| 2024-04-16 | 188.20 | 188.20 | 180.00 | 180.80 | 180.80 | 9,252 |
| 2024-04-15 | 187.20 | 189.40 | 184.40 | 189.20 | 189.20 | 60,531 |
| 2024-04-12 | 185.80 | 189.40 | 185.80 | 187.20 | 187.20 | 70,877 |
| 2024-04-11 | 186.20 | 186.60 | 183.80 | 185.60 | 185.60 | 77,135 |
| 2024-04-10 | 195.20 | 195.20 | 184.80 | 187.40 | 187.40 | 81,842 |
| 2024-04-09 | 194.80 | 196.00 | 189.00 | 195.20 | 195.20 | 31,811 |
| 2024-04-08 | 192.00 | 194.60 | 191.80 | 194.20 | 194.20 | 19,347 |
| 2024-04-05 | 192.00 | 192.00 | 188.80 | 192.00 | 192.00 | 29,188 |
| 2024-04-04 | 191.20 | 192.40 | 190.00 | 192.00 | 192.00 | 25,679 |
| 2024-04-03 | 189.00 | 191.80 | 189.00 | 191.20 | 191.20 | 40,788 |
| 2024-04-02 | 188.00 | 188.60 | 185.60 | 188.40 | 188.40 | 27,654 |
| 2024-03-27 | 184.60 | 188.60 | 183.60 | 187.40 | 187.40 | 15,681 |
| 2024-03-26 | 182.80 | 184.60 | 181.40 | 184.60 | 184.60 | 3,662 |
| 2024-03-25 | 184.00 | 184.40 | 181.00 | 184.40 | 184.40 | 159,864 |
| 2024-03-22 | 182.00 | 185.20 | 181.00 | 183.60 | 183.60 | 12,649 |
| 2024-03-21 | 187.40 | 187.40 | 176.60 | 180.00 | 180.00 | 12,996 |
| 2024-03-20 | 178.00 | 179.00 | 174.00 | 176.00 | 176.00 | 26,994 |
| 2024-03-19 | 183.40 | 183.80 | 178.00 | 178.00 | 178.00 | 18,884 |
| 2024-03-18 | 189.60 | 189.60 | 182.40 | 183.40 | 183.40 | 23,495 |
| 2024-03-15 | 182.20 | 189.60 | 182.00 | 189.60 | 189.60 | 102,227 |
| 2024-03-14 | 180.00 | 184.00 | 179.60 | 183.20 | 183.20 | 59,386 |
| 2024-03-13 | 180.40 | 182.80 | 179.60 | 182.60 | 182.60 | 33,393 |
| 2024-03-12 | 175.40 | 183.20 | 175.40 | 182.60 | 182.60 | 42,257 |
| 2024-03-11 | 175.00 | 184.00 | 175.00 | 180.60 | 180.60 | 89,761 |
| 2024-03-08 | 187.80 | 189.20 | 184.00 | 187.80 | 187.80 | 36,947 |
| 2024-03-07 | 188.40 | 188.40 | 181.80 | 184.00 | 184.00 | 35,519 |
| 2024-03-06 | 185.20 | 190.20 | 185.20 | 188.40 | 188.40 | 22,782 |
| 2024-03-05 | 187.00 | 191.60 | 185.80 | 188.40 | 188.40 | 26,507 |
| 2024-03-04 | 191.00 | 191.00 | 187.00 | 187.00 | 187.00 | 35,697 |
| 2024-03-01 | 199.00 | 199.00 | 189.60 | 190.20 | 190.20 | 65,532 |
| 2024-02-29 | 200.00 | 201.00 | 191.00 | 197.80 | 197.80 | 71,825 |
| 2024-02-28 | 196.40 | 196.40 | 189.00 | 189.40 | 189.40 | 16,289 |
| 2024-02-27 | 193.60 | 197.80 | 193.60 | 196.40 | 196.40 | 11,803 |
| 2024-02-26 | 205.50 | 205.50 | 192.20 | 194.00 | 194.00 | 62,858 |
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.