Better Collective A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 87.750 | 88.050 | 86.700 | 87.400 | 87.400 | 104,926 |
| 2025-05-08 | 87.300 | 88.500 | 86.250 | 86.250 | 86.250 | 5,854 |
| 2025-05-07 | 82.000 | 87.900 | 81.700 | 86.250 | 86.250 | 24,294 |
| 2025-05-06 | 89.350 | 90.000 | 86.550 | 86.550 | 86.550 | 26,165 |
| 2025-05-05 | 85.450 | 88.600 | 85.450 | 88.550 | 88.550 | 13,660 |
| 2025-05-02 | 86.350 | 87.550 | 84.850 | 85.850 | 85.850 | 18,011 |
| 2025-05-01 | 86.400 | 86.400 | 83.050 | 85.100 | 85.100 | 4,814 |
| 2025-04-30 | 79.850 | 87.600 | 79.850 | 85.850 | 85.850 | 28,074 |
| 2025-04-29 | 83.600 | 84.900 | 83.050 | 83.300 | 83.300 | 25,774 |
| 2025-04-28 | 83.250 | 83.700 | 82.600 | 83.200 | 83.200 | 2,696 |
| 2025-04-25 | 81.650 | 83.400 | 81.600 | 82.800 | 82.800 | 17,236 |
| 2025-04-24 | 82.250 | 82.500 | 79.800 | 81.550 | 81.550 | 2,941 |
| 2025-04-23 | 82.550 | 84.000 | 80.650 | 82.200 | 82.200 | 11,946 |
| 2025-04-22 | 80.800 | 80.800 | 77.300 | 80.550 | 80.550 | 11,650 |
| 2025-04-16 | 82.200 | 82.250 | 78.600 | 78.600 | 78.600 | 11,249 |
| 2025-04-15 | 80.650 | 82.200 | 80.650 | 81.700 | 81.700 | 15,116 |
| 2025-04-14 | 79.900 | 81.000 | 79.200 | 80.450 | 80.450 | 33,427 |
| 2025-04-11 | 78.450 | 78.450 | 75.100 | 76.500 | 76.500 | 14,395 |
| 2025-04-10 | 76.750 | 79.400 | 75.800 | 78.350 | 78.350 | 34,607 |
| 2025-04-09 | 75.700 | 75.750 | 72.300 | 72.450 | 72.450 | 15,716 |
| 2025-04-08 | 69.250 | 76.300 | 69.250 | 74.900 | 74.900 | 57,333 |
| 2025-04-07 | 65.000 | 71.250 | 64.300 | 69.000 | 69.000 | 114,942 |
| 2025-04-04 | 72.100 | 72.700 | 68.600 | 69.000 | 69.000 | 55,285 |
| 2025-04-03 | 77.500 | 77.700 | 72.000 | 73.300 | 73.300 | 55,381 |
| 2025-04-02 | 77.800 | 78.200 | 76.200 | 76.800 | 76.800 | 43,075 |
| 2025-04-01 | 78.000 | 79.500 | 77.400 | 78.000 | 78.000 | 15,727 |
| 2025-03-31 | 75.100 | 77.700 | 75.100 | 77.200 | 77.200 | 18,595 |
| 2025-03-28 | 77.900 | 78.700 | 76.800 | 77.600 | 77.600 | 23,137 |
| 2025-03-27 | 78.500 | 78.800 | 76.000 | 77.800 | 77.800 | 56,543 |
| 2025-03-26 | 84.700 | 84.700 | 77.900 | 78.500 | 78.500 | 46,925 |
| 2025-03-25 | 81.700 | 84.400 | 81.400 | 84.300 | 84.300 | 17,210 |
| 2025-03-24 | 81.700 | 82.200 | 80.000 | 81.700 | 81.700 | 17,359 |
| 2025-03-21 | 84.800 | 84.800 | 80.100 | 81.700 | 81.700 | 21,480 |
| 2025-03-20 | 84.900 | 84.900 | 80.700 | 82.700 | 82.700 | 19,852 |
| 2025-03-19 | 81.100 | 83.400 | 80.800 | 83.400 | 83.400 | 47,975 |
| 2025-03-18 | 78.200 | 82.400 | 78.200 | 80.700 | 80.700 | 17,662 |
| 2025-03-17 | 78.000 | 79.300 | 78.000 | 78.100 | 78.100 | 21,812 |
| 2025-03-14 | 73.900 | 76.900 | 73.800 | 76.400 | 76.400 | 12,631 |
| 2025-03-13 | 75.200 | 75.400 | 73.900 | 74.200 | 74.200 | 12,133 |
| 2025-03-12 | 74.700 | 75.600 | 73.300 | 74.700 | 74.700 | 19,131 |
| 2025-03-11 | 76.000 | 76.200 | 72.900 | 73.000 | 73.000 | 15,434 |
| 2025-03-10 | 79.600 | 79.800 | 76.100 | 76.200 | 76.200 | 27,439 |
| 2025-03-07 | 77.200 | 79.200 | 77.200 | 78.700 | 78.700 | 31,130 |
| 2025-03-06 | 77.200 | 79.600 | 77.200 | 77.800 | 77.800 | 37,613 |
| 2025-03-05 | 71.500 | 77.700 | 71.500 | 76.000 | 76.000 | 31,877 |
| 2025-03-04 | 76.500 | 77.500 | 72.600 | 74.100 | 74.100 | 57,553 |
| 2025-03-03 | 73.800 | 77.700 | 73.800 | 76.400 | 76.400 | 26,069 |
| 2025-02-28 | 73.100 | 74.700 | 72.100 | 74.100 | 74.100 | 25,075 |
| 2025-02-27 | 76.100 | 76.200 | 72.900 | 72.900 | 72.900 | 22,685 |
| 2025-02-26 | 76.600 | 77.300 | 76.200 | 76.600 | 76.600 | 19,618 |
| 2025-02-25 | 77.000 | 78.000 | 76.300 | 76.500 | 76.500 | 34,461 |
| 2025-02-24 | 78.000 | 79.000 | 76.100 | 77.000 | 77.000 | 47,562 |
| 2025-02-21 | 76.400 | 78.000 | 72.300 | 77.000 | 77.000 | 125,008 |
| 2025-02-20 | 79.800 | 79.800 | 68.000 | 75.400 | 75.400 | 175,414 |
| 2025-02-19 | 84.400 | 84.400 | 77.100 | 78.400 | 78.400 | 36,543 |
| 2025-02-18 | 78.500 | 79.900 | 78.300 | 79.300 | 79.300 | 43,528 |
| 2025-02-17 | 76.100 | 78.500 | 76.100 | 78.500 | 78.500 | 26,800 |
| 2025-02-14 | 77.800 | 77.900 | 76.000 | 76.000 | 76.000 | 23,964 |
| 2025-02-13 | 76.500 | 78.000 | 76.000 | 77.500 | 77.500 | 9,238 |
| 2025-02-12 | 75.400 | 78.000 | 75.400 | 76.500 | 76.500 | 45,046 |
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.