Better Collective A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 91.700 | 91.700 | 89.700 | 89.700 | 89.700 | 16,433 |
| 2024-11-11 | 91.800 | 92.800 | 90.500 | 92.300 | 92.300 | 22,942 |
| 2024-11-08 | 94.400 | 94.400 | 92.000 | 92.500 | 92.500 | 19,362 |
| 2024-11-07 | 91.900 | 93.900 | 91.900 | 93.600 | 93.600 | 32,783 |
| 2024-11-06 | 90.100 | 92.800 | 89.800 | 91.000 | 91.000 | 23,070 |
| 2024-11-05 | 89.300 | 90.900 | 88.300 | 89.900 | 89.900 | 34,110 |
| 2024-11-04 | 90.800 | 91.200 | 88.700 | 88.700 | 88.700 | 20,889 |
| 2024-11-01 | 89.500 | 91.500 | 89.500 | 90.600 | 90.600 | 14,018 |
| 2024-10-31 | 89.000 | 92.200 | 88.900 | 89.400 | 89.400 | 20,099 |
| 2024-10-30 | 94.500 | 94.500 | 89.000 | 89.000 | 89.000 | 21,540 |
| 2024-10-29 | 92.000 | 95.000 | 91.500 | 91.600 | 91.600 | 57,654 |
| 2024-10-28 | 88.700 | 92.500 | 87.100 | 91.800 | 91.800 | 152,621 |
| 2024-10-25 | 135.00 | 135.00 | 87.500 | 89.000 | 89.000 | 811,264 |
| 2024-10-24 | 143.20 | 146.00 | 140.00 | 145.60 | 145.60 | 14,800 |
| 2024-10-23 | 141.60 | 143.00 | 140.20 | 141.40 | 141.40 | 2,962 |
| 2024-10-22 | 142.00 | 143.20 | 140.60 | 143.20 | 143.20 | 5,023 |
| 2024-10-21 | 140.00 | 146.40 | 140.00 | 143.80 | 143.80 | 8,693 |
| 2024-10-18 | 144.40 | 146.60 | 144.00 | 144.00 | 144.00 | 6,457 |
| 2024-10-17 | 146.60 | 146.60 | 144.20 | 144.20 | 144.20 | 4,713 |
| 2024-10-16 | 144.40 | 145.20 | 143.40 | 145.00 | 145.00 | 1,099 |
| 2024-10-15 | 140.20 | 144.80 | 140.20 | 144.80 | 144.80 | 7,728 |
| 2024-10-14 | 140.80 | 142.80 | 140.80 | 141.20 | 141.20 | 8,503 |
| 2024-10-11 | 141.60 | 143.60 | 140.80 | 140.80 | 140.80 | 16,393 |
| 2024-10-10 | 144.80 | 144.80 | 140.60 | 141.60 | 141.60 | 5,045 |
| 2024-10-09 | 144.20 | 146.40 | 144.20 | 144.60 | 144.60 | 12,122 |
| 2024-10-08 | 135.00 | 145.00 | 135.00 | 143.60 | 143.60 | 7,600 |
| 2024-10-07 | 145.60 | 146.80 | 144.20 | 145.20 | 145.20 | 35,077 |
| 2024-10-04 | 146.80 | 147.20 | 145.00 | 145.60 | 145.60 | 6,837 |
| 2024-10-03 | 142.80 | 146.60 | 142.80 | 145.60 | 145.60 | 14,007 |
| 2024-10-02 | 146.00 | 147.00 | 144.60 | 146.20 | 146.20 | 11,675 |
| 2024-10-01 | 149.80 | 151.00 | 148.20 | 148.20 | 148.20 | 23,711 |
| 2024-09-30 | 149.00 | 151.00 | 147.60 | 149.80 | 149.80 | 5,379 |
| 2024-09-27 | 150.00 | 150.80 | 147.60 | 149.40 | 149.40 | 23,641 |
| 2024-09-26 | 145.80 | 151.40 | 145.80 | 149.60 | 149.60 | 14,898 |
| 2024-09-25 | 144.00 | 146.60 | 143.80 | 146.20 | 146.20 | 7,158 |
| 2024-09-24 | 142.80 | 145.00 | 141.40 | 144.60 | 144.60 | 14,404 |
| 2024-09-23 | 140.20 | 142.00 | 139.60 | 141.80 | 141.80 | 11,032 |
| 2024-09-20 | 143.00 | 143.60 | 141.20 | 141.20 | 141.20 | 7,497 |
| 2024-09-19 | 145.20 | 145.80 | 143.80 | 144.40 | 144.40 | 15,008 |
| 2024-09-18 | 144.20 | 145.80 | 144.20 | 144.40 | 144.40 | 5,694 |
| 2024-09-17 | 141.80 | 146.20 | 141.80 | 144.80 | 144.80 | 21,940 |
| 2024-09-16 | 141.00 | 141.40 | 140.00 | 141.00 | 141.00 | 7,877 |
| 2024-09-13 | 140.20 | 141.80 | 139.20 | 140.40 | 140.40 | 10,911 |
| 2024-09-12 | 138.60 | 141.80 | 138.60 | 140.20 | 140.20 | 12,525 |
| 2024-09-11 | 141.20 | 141.40 | 137.80 | 138.20 | 138.20 | 25,566 |
| 2024-09-10 | 144.40 | 145.80 | 140.20 | 140.20 | 140.20 | 16,798 |
| 2024-09-09 | 151.00 | 151.00 | 145.00 | 145.00 | 145.00 | 21,750 |
| 2024-09-06 | 149.80 | 150.40 | 147.00 | 149.80 | 149.80 | 7,159 |
| 2024-09-05 | 147.00 | 150.40 | 147.00 | 150.40 | 150.40 | 7,029 |
| 2024-09-04 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | 0 |
| 2024-09-03 | 150.80 | 151.80 | 148.40 | 149.20 | 149.20 | 11,806 |
| 2024-09-02 | 155.00 | 155.00 | 149.60 | 150.60 | 150.60 | 3,571 |
| 2024-08-30 | 152.20 | 154.20 | 150.80 | 153.00 | 153.00 | 10,047 |
| 2024-08-29 | 154.60 | 154.60 | 149.40 | 150.20 | 150.20 | 11,147 |
| 2024-08-28 | 151.60 | 153.80 | 151.40 | 152.20 | 152.20 | 154,436 |
| 2024-08-27 | 151.20 | 154.80 | 151.20 | 151.20 | 151.20 | 21,214 |
| 2024-08-26 | 151.40 | 153.80 | 150.60 | 151.20 | 151.20 | 32,612 |
| 2024-08-23 | 147.40 | 151.80 | 146.40 | 151.20 | 151.20 | 63,251 |
| 2024-08-22 | 160.00 | 161.20 | 144.00 | 146.80 | 146.80 | 134,630 |
| 2024-08-21 | 158.00 | 159.60 | 156.40 | 158.80 | 158.80 | 15,645 |
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.