Better Collective A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	99.400	99.400	95.300	95.400	95.400	49,100
2026-04-27	92.300	97.500	92.300	97.200	97.200	22,750
2026-04-24	95.300	95.700	93.100	93.700	93.700	34,318
2026-04-23	97.400	98.300	94.800	95.000	95.000	69,169
2026-04-22	99.600	99.600	97.200	97.300	97.300	20,281
2026-04-21	98.700	98.700	97.800	98.100	98.100	20,695
2026-04-20	97.200	99.200	96.400	98.200	98.200	15,824
2026-04-17	92.300	99.000	92.300	97.700	97.700	35,854
2026-04-16	95.900	95.900	93.000	94.600	94.600	16,679
2026-04-15	93.500	95.400	93.500	95.200	95.200	10,193
2026-04-14	92.200	95.000	92.200	93.500	93.500	45,130
2026-04-13	92.000	92.400	91.300	92.200	92.200	10,607
2026-04-10	92.000	94.900	91.100	93.300	93.300	39,649
2026-04-09	92.200	92.300	91.100	91.200	91.200	19,549
2026-04-08	94.200	94.800	92.200	92.200	92.200	26,135
2026-04-07	98.000	98.000	90.000	90.000	90.000	25,656
2026-04-01	92.300	96.700	92.300	95.650	95.650	33,049
2026-03-31	90.250	93.900	90.250	92.250	92.250	300,599
2026-03-30	90.050	92.250	90.000	90.850	90.850	33,370
2026-03-27	96.650	96.650	90.350	90.350	90.350	17,134
2026-03-26	98.600	99.050	96.500	96.500	96.500	14,294
2026-03-25	98.000	101.00	97.600	97.600	97.600	85,553
2026-03-24	102.90	102.90	99.250	100.00	100.00	17,876
2026-03-23	97.150	102.30	94.950	100.10	100.10	40,165
2026-03-20	99.250	100.70	98.700	98.750	98.750	33,093
2026-03-19	98.050	100.70	97.050	99.300	99.300	61,364
2026-03-18	101.20	101.50	99.300	99.300	99.300	55,894
2026-03-17	99.850	103.30	99.650	101.20	101.20	23,903
2026-03-16	100.00	101.40	98.500	100.20	100.20	13,641
2026-03-13	99.750	102.00	97.900	100.00	100.00	60,082
2026-03-12	102.10	102.60	99.400	99.850	99.850	233,832
2026-03-11	103.20	103.70	102.10	102.20	102.20	9,460
2026-03-10	102.50	105.00	102.00	103.60	103.60	75,206
2026-03-09	99.000	102.00	97.650	102.00	102.00	59,315
2026-03-06	102.00	103.90	100.30	102.00	102.00	36,571
2026-03-05	98.950	101.30	97.500	100.80	100.80	76,926
2026-03-04	93.250	98.950	92.200	98.550	98.550	152,525
2026-03-03	92.250	92.900	89.950	92.750	92.750	181,157
2026-03-02	88.350	92.900	87.650	92.250	92.250	104,285
2026-02-27	85.200	95.000	84.700	95.000	95.000	222,992
2026-02-26	83.700	87.200	82.600	84.850	84.850	113,342
2026-02-25	81.700	82.100	78.150	79.850	79.850	18,118
2026-02-24	82.300	83.150	81.200	82.900	82.900	17,072
2026-02-23	84.650	84.900	82.250	82.500	82.500	19,770
2026-02-20	84.450	86.000	84.400	84.900	84.900	12,966
2026-02-19	85.600	85.600	83.050	84.050	84.050	11,576
2026-02-18	83.000	85.850	82.500	85.600	85.600	20,361
2026-02-17	83.600	85.000	82.800	83.750	83.750	20,658
2026-02-16	86.950	86.950	83.500	83.650	83.650	9,941
2026-02-13	85.000	85.250	83.250	84.500	84.500	26,054
2026-02-12	84.400	86.450	84.000	85.100	85.100	51,267
2026-02-11	88.400	88.400	84.300	84.400	84.400	58,418
2026-02-10	82.500	87.500	81.600	87.200	87.200	73,515
2026-02-09	81.400	82.950	81.400	82.450	82.450	60,699
2026-02-06	75.250	81.000	73.800	80.350	80.350	92,998
2026-02-05	76.950	76.950	74.550	75.000	75.000	17,170
2026-02-04	75.950	76.600	74.150	75.600	75.600	159,994
2026-02-03	75.950	75.950	74.200	74.650	74.650	17,914
2026-02-02	75.650	75.850	74.650	75.350	75.350	22,577
2026-01-30	75.950	76.400	74.550	75.600	75.600	16,154

← NewerPage 3 of 5 · 249 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.