Better Collective A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 76.200 | 76.200 | 74.400 | 75.400 | 75.400 | 25,336 |
| 2025-02-10 | 74.100 | 76.200 | 73.200 | 75.800 | 75.800 | 32,752 |
| 2025-02-07 | 76.900 | 76.900 | 72.900 | 73.200 | 73.200 | 43,104 |
| 2025-02-06 | 68.600 | 78.500 | 67.900 | 77.000 | 77.000 | 119,083 |
| 2025-02-05 | 69.500 | 69.700 | 66.500 | 67.500 | 67.500 | 33,934 |
| 2025-02-04 | 68.200 | 69.500 | 68.100 | 69.300 | 69.300 | 18,490 |
| 2025-02-03 | 70.000 | 70.000 | 67.700 | 68.700 | 68.700 | 18,666 |
| 2025-01-31 | 69.900 | 70.600 | 69.100 | 69.800 | 69.800 | 10,992 |
| 2025-01-30 | 70.800 | 71.100 | 69.400 | 69.400 | 69.400 | 21,738 |
| 2025-01-29 | 71.000 | 72.000 | 69.500 | 70.800 | 70.800 | 17,386 |
| 2025-01-28 | 69.000 | 71.200 | 69.000 | 69.500 | 69.500 | 13,459 |
| 2025-01-27 | 68.700 | 71.200 | 68.400 | 69.100 | 69.100 | 19,419 |
| 2025-01-24 | 68.900 | 70.900 | 68.800 | 68.800 | 68.800 | 15,277 |
| 2025-01-23 | 68.600 | 69.000 | 67.700 | 69.000 | 69.000 | 8,563 |
| 2025-01-22 | 70.300 | 70.400 | 68.200 | 68.700 | 68.700 | 15,767 |
| 2025-01-21 | 70.100 | 70.600 | 69.400 | 70.100 | 70.100 | 21,494 |
| 2025-01-20 | 70.800 | 71.500 | 69.300 | 70.000 | 70.000 | 5,714 |
| 2025-01-17 | 70.500 | 72.000 | 70.400 | 70.900 | 70.900 | 12,305 |
| 2025-01-16 | 72.400 | 75.400 | 70.000 | 71.000 | 71.000 | 23,642 |
| 2025-01-15 | 69.000 | 70.900 | 68.800 | 70.600 | 70.600 | 20,299 |
| 2025-01-14 | 70.400 | 70.900 | 68.700 | 68.800 | 68.800 | 33,439 |
| 2025-01-13 | 73.000 | 73.000 | 70.100 | 70.700 | 70.700 | 34,135 |
| 2025-01-10 | 72.200 | 72.600 | 71.300 | 72.300 | 72.300 | 24,195 |
| 2025-01-09 | 73.500 | 73.700 | 72.200 | 72.500 | 72.500 | 15,641 |
| 2025-01-08 | 76.100 | 76.100 | 73.000 | 73.900 | 73.900 | 29,665 |
| 2025-01-07 | 78.600 | 78.600 | 75.500 | 75.900 | 75.900 | 45,430 |
| 2025-01-06 | 80.000 | 80.500 | 76.700 | 79.500 | 79.500 | 25,886 |
| 2025-01-03 | 77.600 | 78.800 | 76.000 | 76.400 | 76.400 | 40,712 |
| 2025-01-02 | 72.000 | 77.000 | 72.000 | 77.000 | 77.000 | 40,400 |
| 2024-12-30 | 73.500 | 73.500 | 71.900 | 72.000 | 72.000 | 32,002 |
| 2024-12-27 | 70.600 | 74.700 | 70.600 | 73.700 | 73.700 | 22,855 |
| 2024-12-23 | 71.600 | 72.100 | 70.500 | 71.000 | 71.000 | 30,201 |
| 2024-12-20 | 73.500 | 73.600 | 71.000 | 73.100 | 73.100 | 40,747 |
| 2024-12-19 | 71.700 | 73.700 | 71.000 | 72.600 | 72.600 | 31,599 |
| 2024-12-18 | 71.900 | 72.600 | 71.600 | 72.100 | 72.100 | 42,547 |
| 2024-12-17 | 73.800 | 73.800 | 71.600 | 71.600 | 71.600 | 21,639 |
| 2024-12-16 | 74.000 | 75.300 | 73.000 | 74.500 | 74.500 | 17,804 |
| 2024-12-13 | 75.100 | 76.200 | 74.800 | 75.200 | 75.200 | 24,054 |
| 2024-12-12 | 78.000 | 78.500 | 75.100 | 76.000 | 76.000 | 24,457 |
| 2024-12-11 | 76.900 | 78.000 | 76.100 | 77.500 | 77.500 | 17,322 |
| 2024-12-10 | 78.200 | 79.000 | 76.800 | 77.300 | 77.300 | 14,969 |
| 2024-12-09 | 78.500 | 79.900 | 77.700 | 79.900 | 79.900 | 21,158 |
| 2024-12-06 | 79.100 | 79.200 | 78.100 | 78.500 | 78.500 | 17,361 |
| 2024-12-05 | 81.000 | 81.000 | 79.100 | 79.900 | 79.900 | 18,351 |
| 2024-12-04 | 79.600 | 81.900 | 78.800 | 80.400 | 80.400 | 37,830 |
| 2024-12-03 | 79.900 | 81.100 | 78.800 | 79.300 | 79.300 | 23,091 |
| 2024-12-02 | 82.600 | 82.600 | 78.600 | 79.100 | 79.100 | 420,288 |
| 2024-11-29 | 81.200 | 81.900 | 81.000 | 81.000 | 81.000 | 20,513 |
| 2024-11-28 | 82.100 | 82.700 | 81.000 | 81.200 | 81.200 | 13,088 |
| 2024-11-27 | 82.600 | 82.800 | 81.600 | 82.400 | 82.400 | 19,649 |
| 2024-11-26 | 86.600 | 86.600 | 82.500 | 82.900 | 82.900 | 43,062 |
| 2024-11-25 | 85.200 | 87.400 | 85.100 | 85.200 | 85.200 | 27,349 |
| 2024-11-22 | 85.000 | 85.800 | 83.100 | 85.100 | 85.100 | 20,056 |
| 2024-11-21 | 84.000 | 84.700 | 83.000 | 84.300 | 84.300 | 26,728 |
| 2024-11-20 | 84.900 | 85.400 | 83.000 | 83.400 | 83.400 | 30,958 |
| 2024-11-19 | 86.400 | 88.200 | 83.800 | 84.800 | 84.800 | 18,508 |
| 2024-11-18 | 88.000 | 89.800 | 85.000 | 85.900 | 85.900 | 70,285 |
| 2024-11-15 | 94.000 | 94.000 | 88.600 | 88.700 | 88.700 | 44,929 |
| 2024-11-14 | 91.100 | 97.800 | 90.900 | 94.000 | 94.000 | 60,864 |
| 2024-11-13 | 89.700 | 90.600 | 89.100 | 90.200 | 90.200 | 31,080 |
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.