Better Collective A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 206.00 | 208.50 | 203.00 | 205.00 | 205.00 | 36,520 |
| 2024-02-22 | 203.50 | 203.50 | 183.60 | 199.80 | 199.80 | 96,975 |
| 2024-02-21 | 210.50 | 210.50 | 200.50 | 204.50 | 204.50 | 25,096 |
| 2024-02-20 | 212.00 | 215.50 | 209.50 | 210.50 | 210.50 | 50,306 |
| 2024-02-19 | 212.50 | 215.00 | 212.50 | 214.50 | 214.50 | 15,455 |
| 2024-02-16 | 214.00 | 215.50 | 210.50 | 212.50 | 212.50 | 10,945 |
| 2024-02-15 | 211.00 | 214.50 | 210.00 | 212.50 | 212.50 | 19,686 |
| 2024-02-14 | 205.50 | 211.00 | 205.00 | 210.00 | 210.00 | 27,575 |
| 2024-02-13 | 207.50 | 208.00 | 203.00 | 204.50 | 204.50 | 20,355 |
| 2024-02-12 | 202.00 | 207.50 | 196.80 | 207.50 | 207.50 | 19,337 |
| 2024-02-09 | 204.00 | 216.50 | 198.80 | 201.50 | 201.50 | 31,940 |
| 2024-02-08 | 190.80 | 203.00 | 190.80 | 201.00 | 201.00 | 18,026 |
| 2024-02-07 | 192.00 | 192.00 | 189.20 | 190.80 | 190.80 | 34,302 |
| 2024-02-06 | 196.00 | 196.00 | 190.80 | 190.80 | 190.80 | 9,015 |
| 2024-02-05 | 194.20 | 196.80 | 192.20 | 194.40 | 194.40 | 10,284 |
| 2024-02-02 | 193.60 | 195.80 | 190.20 | 192.60 | 192.60 | 11,276 |
| 2024-02-01 | 195.00 | 196.60 | 191.60 | 194.40 | 194.40 | 16,093 |
| 2024-01-31 | 186.00 | 194.80 | 186.00 | 194.40 | 194.40 | 64,562 |
| 2024-01-30 | 183.60 | 189.40 | 183.40 | 185.20 | 185.20 | 14,788 |
| 2024-01-29 | 188.00 | 190.40 | 183.20 | 183.40 | 183.40 | 13,179 |
| 2024-01-26 | 180.60 | 186.60 | 177.20 | 185.80 | 185.80 | 18,331 |
| 2024-01-25 | 177.00 | 181.00 | 175.00 | 180.60 | 180.60 | 5,556 |
| 2024-01-24 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | 0 |
| 2024-01-23 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | 0 |
| 2024-01-22 | 168.20 | 171.00 | 168.20 | 169.60 | 169.60 | 12,103 |
| 2024-01-19 | 167.40 | 167.40 | 165.20 | 165.20 | 165.20 | 3,146 |
| 2024-01-18 | 164.20 | 168.20 | 164.20 | 166.00 | 166.00 | 9,391 |
| 2024-01-17 | 166.00 | 166.00 | 161.60 | 161.60 | 161.60 | 5,319 |
| 2024-01-16 | 161.20 | 165.80 | 161.20 | 165.80 | 165.80 | 12,682 |
| 2024-01-15 | 164.60 | 165.40 | 162.40 | 162.40 | 162.40 | 3,344 |
| 2024-01-12 | 165.00 | 166.40 | 164.60 | 165.60 | 165.60 | 5,031 |
| 2024-01-11 | 168.20 | 168.20 | 162.20 | 162.80 | 162.80 | 9,750 |
| 2024-01-10 | 164.60 | 166.80 | 162.40 | 165.80 | 165.80 | 11,927 |
| 2024-01-09 | 168.00 | 168.00 | 162.60 | 164.60 | 164.60 | 13,003 |
| 2024-01-08 | 167.00 | 167.20 | 162.00 | 166.80 | 166.80 | 11,672 |
| 2024-01-05 | 171.60 | 171.60 | 165.40 | 166.00 | 166.00 | 11,515 |
| 2024-01-04 | 168.20 | 173.00 | 168.20 | 172.00 | 172.00 | 7,858 |
| 2024-01-03 | 173.20 | 173.20 | 166.40 | 168.20 | 168.20 | 5,094 |
| 2024-01-02 | 174.60 | 174.60 | 170.20 | 173.20 | 173.20 | 9,577 |
| 2023-12-29 | 175.00 | 175.20 | 171.80 | 172.20 | 172.20 | 8,354 |
| 2023-12-28 | 174.00 | 175.20 | 172.00 | 174.80 | 174.80 | 8,106 |
| 2023-12-27 | 180.00 | 180.00 | 171.00 | 174.00 | 174.00 | 11,326 |
| 2023-12-22 | 170.00 | 173.40 | 168.00 | 173.00 | 173.00 | 16,132 |
| 2023-12-21 | 171.00 | 171.00 | 168.00 | 170.00 | 170.00 | 65,702 |
| 2023-12-20 | 172.00 | 175.20 | 171.40 | 172.60 | 172.60 | 20,015 |
| 2023-12-19 | 166.00 | 173.00 | 166.00 | 170.40 | 170.40 | 13,918 |
| 2023-12-18 | 168.60 | 172.00 | 164.40 | 166.40 | 166.40 | 11,446 |
| 2023-12-15 | 164.00 | 169.60 | 164.00 | 168.40 | 168.40 | 21,261 |
| 2023-12-14 | 174.40 | 174.40 | 160.20 | 162.20 | 162.20 | 64,419 |
| 2023-12-13 | 156.80 | 163.60 | 156.80 | 159.00 | 159.00 | 86,409 |
| 2023-12-12 | 152.40 | 155.00 | 149.00 | 153.20 | 153.20 | 12,304 |
| 2023-12-11 | 158.60 | 158.60 | 153.00 | 154.40 | 154.40 | 17,071 |
| 2023-12-08 | 158.60 | 160.00 | 157.20 | 158.20 | 158.20 | 12,910 |
| 2023-12-07 | 155.80 | 160.00 | 152.40 | 158.20 | 158.20 | 54,375 |
| 2023-12-06 | 158.00 | 158.00 | 154.20 | 156.20 | 156.20 | 44,162 |
| 2023-12-05 | 154.00 | 157.20 | 154.00 | 156.00 | 156.00 | 30,771 |
| 2023-12-04 | 154.80 | 156.00 | 153.40 | 154.80 | 154.80 | 6,564 |
| 2023-12-01 | 154.20 | 155.80 | 152.40 | 154.80 | 154.80 | 9,884 |
| 2023-11-30 | 157.60 | 157.60 | 151.60 | 156.00 | 156.00 | 16,831 |
| 2023-11-29 | 156.60 | 162.60 | 156.00 | 157.40 | 157.40 | 61,456 |
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.