Better Collective A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	81.500	82.300	81.500	81.700	81.700	16,733
2026-07-23	82.800	83.400	81.300	81.600	81.600	13,279
2026-07-22	81.700	84.100	81.700	83.300	83.300	21,826
2026-07-21	81.900	83.600	81.700	82.900	82.900	19,742
2026-07-20	81.000	83.800	81.000	81.700	81.700	42,321
2026-07-17	81.600	82.100	81.000	81.100	81.100	12,631
2026-07-16	82.100	82.900	81.600	81.600	81.600	17,414
2026-07-15	81.800	83.300	81.800	83.300	83.300	13,065
2026-07-14	81.500	82.600	80.600	82.300	82.300	14,781
2026-07-13	81.000	82.800	79.700	81.700	81.700	22,594
2026-07-10	81.600	82.100	80.700	81.000	81.000	14,983
2026-07-09	81.900	83.000	81.000	82.100	82.100	28,916
2026-07-08	82.100	82.800	81.700	81.800	81.800	25,573
2026-07-07	81.600	83.100	81.500	82.100	82.100	28,137
2026-07-06	82.300	83.100	81.500	81.600	81.600	26,848
2026-07-03	82.800	83.300	82.000	83.200	83.200	156,929
2026-07-02	79.400	83.400	79.400	83.300	83.300	39,883
2026-07-01	79.300	79.700	77.400	79.400	79.400	375,606
2026-06-30	80.500	80.500	79.100	79.300	79.300	23,836
2026-06-29	79.600	81.600	79.400	80.500	80.500	18,526
2026-06-26	80.100	80.700	78.000	79.200	79.200	16,229
2026-06-25	80.200	81.400	80.000	80.500	80.500	28,734
2026-06-24	81.000	81.200	80.100	80.200	80.200	16,150
2026-06-23	82.400	83.000	81.200	81.900	81.900	60,101
2026-06-22	82.000	83.800	82.000	83.200	83.200	20,661
2026-06-19	81.400	83.100	81.000	82.100	82.100	7,451
2026-06-18	81.600	82.400	81.000	81.700	81.700	25,027
2026-06-17	83.200	84.600	81.500	82.100	82.100	20,216
2026-06-16	84.400	85.100	83.400	83.700	83.700	28,219
2026-06-15	85.100	86.900	83.400	84.400	84.400	47,551
2026-06-12	85.800	86.600	84.000	84.100	84.100	27,949
2026-06-11	85.000	86.500	83.100	85.100	85.100	51,378
2026-06-10	81.200	85.400	81.200	84.600	84.600	24,348
2026-06-09	82.000	82.700	81.000	82.000	82.000	25,719
2026-06-08	85.000	85.200	82.000	82.000	82.000	33,045
2026-06-04	84.400	84.800	83.000	84.300	84.300	22,932
2026-06-03	82.600	84.400	82.100	84.200	84.200	24,161
2026-06-02	83.300	85.300	82.400	82.500	82.500	32,758
2026-06-01	84.500	84.500	82.400	82.900	82.900	423,896
2026-05-29	83.600	84.400	82.400	83.300	83.300	15,514
2026-05-28	82.700	83.900	80.900	82.500	82.500	36,997
2026-05-27	81.000	82.400	81.000	81.700	81.700	18,374
2026-05-26	83.200	83.500	80.300	81.400	81.400	91,186
2026-05-22	84.700	85.300	80.000	83.100	83.100	108,786
2026-05-21	91.500	92.900	84.400	84.500	84.500	116,893
2026-05-20	93.100	95.000	89.900	91.000	91.000	38,275
2026-05-19	95.100	95.400	92.800	93.500	93.500	13,524
2026-05-18	91.100	94.600	91.100	94.300	94.300	18,726
2026-05-13	92.700	93.400	90.900	90.900	90.900	10,941
2026-05-12	91.200	93.800	91.100	92.200	92.200	12,592
2026-05-11	93.400	94.800	92.800	92.800	92.800	12,898
2026-05-08	92.800	95.200	92.800	94.000	94.000	10,398
2026-05-07	96.800	97.000	94.300	94.500	94.500	19,320
2026-05-06	98.100	99.600	95.500	96.200	96.200	39,490
2026-05-05	99.900	100.20	97.200	97.500	97.500	24,530
2026-05-04	98.400	100.20	98.100	99.400	99.400	25,013
2026-05-01	94.600	99.100	92.100	96.200	96.200	23,700
2026-04-30	97.000	98.300	94.600	94.600	94.600	17,891
2026-04-29	96.800	97.200	95.100	96.600	96.600	19,355
2026-04-28	99.400	99.400	95.300	95.400	95.400	49,100

← NewerPage 2 of 5 · 248 trading daysOlder →

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.