Better Collective A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	82.900	84.000	81.750	81.750	81.750	42,931
2025-10-28	82.200	82.500	81.800	82.250	82.250	18,391
2025-10-27	83.150	83.350	82.200	82.200	82.200	70,786
2025-10-24	84.000	85.700	83.000	83.150	83.150	31,776
2025-10-23	83.350	84.950	83.300	84.800	84.800	26,951
2025-10-22	83.400	84.400	83.200	83.400	83.400	30,610
2025-10-21	84.700	85.550	83.400	84.350	84.350	5,866
2025-10-20	81.150	84.700	81.150	84.700	84.700	5,946
2025-10-17	82.300	83.350	81.100	82.400	82.400	18,217
2025-10-16	83.400	84.600	82.400	83.000	83.000	10,435
2025-10-15	80.200	83.800	80.200	83.400	83.400	13,134
2025-10-14	80.950	81.650	79.750	79.900	79.900	10,252
2025-10-13	83.400	83.400	80.800	81.900	81.900	16,617
2025-10-10	84.700	84.750	82.000	82.250	82.250	6,759
2025-10-09	85.400	86.200	84.400	84.400	84.400	6,125
2025-10-08	84.000	85.350	83.850	85.350	85.350	7,159
2025-10-07	83.000	84.850	82.550	84.800	84.800	30,806
2025-10-06	83.850	84.950	83.200	83.200	83.200	16,653
2025-10-03	83.250	84.350	83.150	83.700	83.700	19,579
2025-10-02	81.600	83.050	81.350	82.950	82.950	29,214
2025-10-01	81.500	86.950	80.900	81.950	81.950	37,277
2025-09-30	79.750	82.250	79.750	81.400	81.400	364,463
2025-09-29	79.550	80.900	79.550	79.750	79.750	103,302
2025-09-26	78.800	80.100	78.350	79.600	79.600	332,891
2025-09-25	81.000	82.100	78.300	78.600	78.600	59,840
2025-09-24	82.950	82.950	80.600	81.000	81.000	21,569
2025-09-23	84.200	84.950	82.900	82.950	82.950	18,282
2025-09-22	82.800	86.550	82.800	84.200	84.200	102,958
2025-09-19	80.000	81.450	79.450	79.750	79.750	21,940
2025-09-18	79.250	81.000	78.750	80.250	80.250	16,786
2025-09-17	78.450	80.200	78.450	79.250	79.250	9,276
2025-09-16	78.600	80.000	78.350	78.800	78.800	10,461
2025-09-15	78.700	80.400	78.400	79.450	79.450	11,537
2025-09-12	78.000	79.500	77.350	78.700	78.700	57,197
2025-09-11	79.300	80.650	78.350	78.350	78.350	22,159
2025-09-10	80.600	81.850	78.350	79.300	79.300	33,884
2025-09-09	80.650	82.250	80.600	80.600	80.600	26,452
2025-09-08	81.550	83.300	80.950	80.950	80.950	21,704
2025-09-05	82.300	83.750	81.400	81.550	81.550	22,576
2025-09-04	80.400	82.350	80.400	81.450	81.450	6,664
2025-09-03	80.850	82.650	78.800	81.450	81.450	29,516
2025-09-02	80.950	80.950	78.700	79.150	79.150	33,253
2025-09-01	80.000	81.650	79.900	80.500	80.500	24,344
2025-08-29	83.200	84.400	80.000	80.000	80.000	39,557
2025-08-28	82.750	85.250	82.500	83.150	83.150	26,841
2025-08-27	88.000	88.100	82.250	82.750	82.750	49,461
2025-08-26	89.250	89.250	86.000	86.000	86.000	18,037
2025-08-25	89.550	90.500	89.150	89.550	89.550	13,268
2025-08-22	90.650	91.200	88.750	89.500	89.500	46,419
2025-08-21	85.100	93.200	82.650	90.650	90.650	181,168
2025-08-20	91.100	91.100	82.350	82.350	82.350	82,013
2025-08-19	89.950	91.450	89.950	90.700	90.700	42,636
2025-08-18	91.500	91.650	89.300	90.000	90.000	17,177
2025-08-15	91.650	93.000	91.100	91.200	91.200	7,430
2025-08-14	90.100	91.950	90.100	91.650	91.650	15,763
2025-08-13	90.450	91.450	89.700	90.500	90.500	16,406
2025-08-12	90.050	91.700	89.500	90.450	90.450	12,513
2025-08-11	91.600	91.950	90.300	90.900	90.900	16,604
2025-08-08	91.150	92.100	90.500	91.000	91.000	25,818
2025-08-07	90.750	92.050	89.500	90.850	90.850	33,836

← NewerPage 5 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.