Better Collective A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	90.750	92.050	89.500	90.850	90.850	33,836
2025-08-06	89.850	92.250	89.850	90.500	90.500	39,813
2025-08-05	90.950	93.350	89.600	89.800	89.800	11,150
2025-08-04	91.500	93.050	90.800	91.950	91.950	9,043
2025-08-01	92.600	92.700	91.050	91.700	91.700	8,963
2025-07-31	92.600	94.100	92.550	92.600	92.600	11,857
2025-07-30	92.050	94.100	91.550	92.950	92.950	17,306
2025-07-29	96.300	97.450	93.000	93.200	93.200	22,744
2025-07-28	98.350	98.950	95.550	96.000	96.000	12,192
2025-07-25	99.950	99.950	96.000	97.200	97.200	18,752
2025-07-24	97.800	98.800	95.500	96.300	96.300	18,714
2025-07-23	95.500	99.000	95.500	97.750	97.750	27,418
2025-07-22	92.250	95.950	92.250	95.900	95.900	11,866
2025-07-21	96.050	96.250	93.150	93.650	93.650	19,758
2025-07-18	93.650	96.250	93.250	95.900	95.900	13,096
2025-07-17	93.600	94.050	92.500	93.400	93.400	9,433
2025-07-16	93.150	93.850	92.000	93.050	93.050	11,314
2025-07-15	90.850	93.350	90.850	92.750	92.750	13,484
2025-07-14	92.000	92.000	90.650	90.850	90.850	4,214
2025-07-11	91.000	92.750	91.000	91.700	91.700	10,443
2025-07-10	92.950	93.450	90.900	91.250	91.250	15,982
2025-07-09	90.000	94.000	90.000	93.100	93.100	29,115
2025-07-08	89.900	90.500	88.650	89.500	89.500	36,694
2025-07-07	86.900	90.000	86.300	88.650	88.650	39,324
2025-07-04	87.950	87.950	86.250	86.850	86.850	9,273
2025-07-03	88.900	90.000	87.700	88.000	88.000	33,227
2025-07-02	88.000	89.150	87.350	88.550	88.550	19,590
2025-07-01	87.650	88.350	86.600	87.750	87.750	7,732
2025-06-30	88.400	89.850	88.000	88.000	88.000	8,716
2025-06-27	86.050	89.550	86.050	88.250	88.250	20,307
2025-06-26	87.300	88.400	86.050	86.050	86.050	6,156
2025-06-25	84.600	87.100	84.150	86.750	86.750	14,798
2025-06-24	84.500	85.800	83.150	83.850	83.850	27,794
2025-06-23	87.100	87.100	83.650	84.550	84.550	24,945
2025-06-20	87.150	88.750	87.100	87.100	87.100	6,063
2025-06-19	88.350	88.450	87.100	87.800	87.800	5,673
2025-06-18	90.800	91.450	88.950	89.100	89.100	15,136
2025-06-17	90.500	92.300	89.000	90.300	90.300	16,257
2025-06-16	92.400	93.400	89.850	90.350	90.350	21,718
2025-06-13	89.500	92.500	88.700	91.400	91.400	11,995
2025-06-12	91.250	92.600	88.800	90.250	90.250	24,416
2025-06-11	86.350	91.700	85.750	91.000	91.000	39,002
2025-06-10	83.900	87.600	83.900	85.750	85.750	58,978
2025-06-06	85.200	85.200	81.800	83.000	83.000	22,370
2025-06-04	82.450	85.200	82.400	84.750	84.750	19,391
2025-06-03	83.150	84.500	82.400	82.600	82.600	21,325
2025-06-02	85.400	86.750	82.350	83.150	83.150	28,068
2025-05-28	87.100	87.700	84.750	84.750	84.750	40,277
2025-05-27	87.100	88.000	86.100	86.500	86.500	12,194
2025-05-26	87.300	88.600	85.500	85.850	85.850	15,040
2025-05-23	86.700	89.950	84.600	87.000	87.000	32,925
2025-05-22	87.150	92.550	86.800	88.250	88.250	116,414
2025-05-21	86.850	88.600	85.500	86.900	86.900	26,873
2025-05-20	85.700	88.500	85.650	87.400	87.400	17,586
2025-05-19	85.150	86.400	84.600	85.750	85.750	13,516
2025-05-16	93.200	93.200	84.950	86.700	86.700	63,933
2025-05-15	89.950	92.500	89.900	92.200	92.200	28,157
2025-05-14	91.300	92.100	89.400	89.900	89.900	17,305
2025-05-13	91.600	92.250	90.500	91.300	91.300	19,666
2025-05-12	86.950	91.250	86.950	90.400	90.400	17,361

← NewerPage 6 of 13 · 728 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.