Better Collective A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	75.750	75.750	74.400	74.950	74.950	12,554
2026-01-27	77.000	77.000	74.850	75.300	75.300	24,250
2026-01-26	77.550	77.550	76.200	76.700	76.700	11,276
2026-01-23	77.100	78.000	77.100	77.550	77.550	3,603
2026-01-22	78.800	78.800	77.050	77.750	77.750	22,047
2026-01-21	76.550	76.550	75.200	76.250	76.250	19,029
2026-01-20	75.150	76.050	73.950	75.950	75.950	23,915
2026-01-19	77.200	77.450	75.300	75.650	75.650	22,430
2026-01-16	79.900	79.900	78.100	78.350	78.350	17,296
2026-01-15	78.800	79.500	78.800	79.500	79.500	7,790
2026-01-14	79.550	79.550	77.900	78.900	78.900	4,609
2026-01-13	79.950	79.950	77.600	78.600	78.600	11,544
2026-01-12	78.100	78.750	77.800	78.300	78.300	5,355
2026-01-09	78.100	79.200	77.550	78.100	78.100	12,250
2026-01-08	76.800	78.700	76.800	77.500	77.500	13,889
2026-01-07	78.050	78.250	76.400	76.800	76.800	27,999
2026-01-06	79.950	79.950	78.100	79.350	79.350	8,602
2026-01-05	78.650	80.250	77.550	79.250	79.250	6,427
2026-01-02	79.300	79.800	77.300	77.300	77.300	15,234
2025-12-30	78.500	79.300	78.400	79.250	79.250	23,426
2025-12-29	78.500	78.850	77.600	78.550	78.550	23,067
2025-12-23	77.600	79.000	77.550	78.800	78.800	26,906
2025-12-22	76.450	77.700	76.450	77.550	77.550	7,597
2025-12-19	76.000	77.000	75.950	76.150	76.150	5,571
2025-12-18	76.500	77.300	75.900	77.100	77.100	8,324
2025-12-17	76.300	77.250	75.800	76.750	76.750	5,238
2025-12-16	77.000	77.100	76.150	76.300	76.300	11,536
2025-12-15	78.250	78.300	77.350	77.400	77.400	11,595
2025-12-12	78.650	79.000	77.800	78.200	78.200	5,320
2025-12-11	78.800	78.800	77.400	78.150	78.150	9,840
2025-12-10	76.800	78.750	76.750	78.750	78.750	31,823
2025-12-09	76.050	77.900	76.000	76.450	76.450	12,227
2025-12-08	77.550	78.150	76.150	76.150	76.150	11,768
2025-12-05	78.400	78.650	77.750	77.750	77.750	2,303
2025-12-04	78.150	79.300	77.550	77.700	77.700	11,099
2025-12-03	79.300	79.350	77.800	78.300	78.300	10,423
2025-12-02	78.300	79.200	77.750	78.650	78.650	13,150
2025-12-01	78.550	78.550	76.300	78.100	78.100	13,075
2025-11-28	74.700	76.950	74.700	76.250	76.250	20,339
2025-11-27	74.950	76.700	74.950	76.150	76.150	20,195
2025-11-26	75.650	76.050	74.250	74.900	74.900	15,636
2025-11-25	74.700	75.700	74.400	75.150	75.150	10,509
2025-11-24	74.550	76.000	74.500	75.700	75.700	14,571
2025-11-21	74.950	74.950	72.000	74.050	74.050	107,194
2025-11-20	74.550	75.500	73.500	74.950	74.950	18,051
2025-11-19	72.350	74.500	72.350	74.150	74.150	28,482
2025-11-18	72.500	73.850	71.200	72.400	72.400	30,445
2025-11-17	74.250	75.000	72.550	72.550	72.550	24,870
2025-11-14	75.000	75.950	73.650	74.250	74.250	70,446
2025-11-13	74.950	78.750	72.950	75.100	75.100	105,938
2025-11-12	73.400	74.100	72.500	73.250	73.250	73,355
2025-11-11	75.650	75.650	73.500	73.850	73.850	23,331
2025-11-10	74.200	75.850	74.200	75.100	75.100	23,521
2025-11-07	73.500	75.650	73.500	73.950	73.950	13,321
2025-11-06	75.400	76.650	74.450	74.450	74.450	13,114
2025-11-05	76.750	76.750	75.400	76.200	76.200	41,845
2025-11-04	78.950	78.950	76.600	76.700	76.700	15,743
2025-11-03	79.450	80.250	78.950	78.950	78.950	9,165
2025-10-31	80.850	80.950	78.500	79.500	79.500	40,454
2025-10-30	81.300	81.300	80.350	80.750	80.750	38,708

← NewerPage 4 of 13 · 727 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.