Better Collective historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 222.50 | 235.50 | 222.50 | 235.00 | 235.00 | 124,633 |
| 2024-08-22 | 239.00 | 244.50 | 218.00 | 221.00 | 221.00 | 275,074 |
| 2024-08-21 | 240.00 | 242.00 | 237.50 | 239.00 | 239.00 | 52,925 |
| 2024-08-20 | 244.50 | 247.50 | 240.00 | 240.00 | 240.00 | 39,040 |
| 2024-08-19 | 241.50 | 247.00 | 241.00 | 245.50 | 245.50 | 104,826 |
| 2024-08-16 | 241.50 | 243.00 | 239.50 | 241.50 | 241.50 | 49,317 |
| 2024-08-15 | 239.00 | 241.00 | 236.00 | 240.00 | 240.00 | 34,597 |
| 2024-08-14 | 235.50 | 241.00 | 234.00 | 237.50 | 237.50 | 48,598 |
| 2024-08-13 | 235.50 | 237.00 | 231.00 | 231.00 | 231.00 | 42,840 |
| 2024-08-12 | 237.00 | 237.00 | 234.00 | 235.50 | 235.50 | 56,493 |
| 2024-08-09 | 235.00 | 239.00 | 234.50 | 234.50 | 234.50 | 36,961 |
| 2024-08-08 | 234.00 | 236.50 | 231.00 | 235.50 | 235.50 | 27,114 |
| 2024-08-07 | 235.00 | 237.50 | 233.00 | 237.00 | 237.00 | 44,890 |
| 2024-08-06 | 231.00 | 234.50 | 230.00 | 233.00 | 233.00 | 31,981 |
| 2024-08-05 | 230.00 | 230.00 | 221.00 | 230.00 | 230.00 | 50,957 |
| 2024-08-02 | 240.50 | 240.50 | 232.50 | 232.50 | 232.50 | 35,414 |
| 2024-08-01 | 244.50 | 246.50 | 239.00 | 239.50 | 239.50 | 39,876 |
| 2024-07-31 | 244.00 | 248.00 | 244.00 | 245.50 | 245.50 | 53,046 |
| 2024-07-30 | 245.00 | 245.00 | 242.50 | 243.50 | 243.50 | 23,640 |
| 2024-07-29 | 242.50 | 244.50 | 241.50 | 242.50 | 242.50 | 29,474 |
| 2024-07-26 | 237.50 | 246.00 | 237.00 | 242.50 | 242.50 | 66,126 |
| 2024-07-25 | 239.00 | 246.50 | 233.50 | 237.50 | 237.50 | 70,692 |
| 2024-07-24 | 240.00 | 241.50 | 236.50 | 241.00 | 241.00 | 55,431 |
| 2024-07-23 | 236.00 | 240.00 | 235.50 | 239.00 | 239.00 | 31,439 |
| 2024-07-22 | 236.00 | 238.00 | 234.00 | 235.50 | 235.50 | 48,271 |
| 2024-07-19 | 236.00 | 238.00 | 233.00 | 235.00 | 235.00 | 56,930 |
| 2024-07-18 | 239.50 | 240.00 | 236.50 | 238.50 | 238.50 | 65,431 |
| 2024-07-17 | 236.00 | 239.00 | 232.50 | 237.50 | 237.50 | 73,239 |
| 2024-07-16 | 238.50 | 238.50 | 229.50 | 236.50 | 236.50 | 64,224 |
| 2024-07-15 | 243.50 | 243.50 | 238.50 | 240.50 | 240.50 | 83,628 |
| 2024-07-12 | 241.00 | 245.50 | 239.50 | 243.50 | 243.50 | 45,263 |
| 2024-07-11 | 242.50 | 242.50 | 239.00 | 240.50 | 240.50 | 50,736 |
| 2024-07-10 | 240.00 | 242.50 | 240.00 | 241.00 | 241.00 | 40,357 |
| 2024-07-09 | 237.50 | 240.50 | 236.50 | 240.00 | 240.00 | 46,226 |
| 2024-07-08 | 240.00 | 241.50 | 236.50 | 236.50 | 236.50 | 83,139 |
| 2024-07-05 | 231.00 | 241.00 | 231.00 | 240.00 | 240.00 | 69,191 |
| 2024-07-04 | 229.00 | 235.50 | 229.00 | 232.50 | 232.50 | 49,860 |
| 2024-07-03 | 228.00 | 235.00 | 228.00 | 233.00 | 233.00 | 105,024 |
| 2024-07-02 | 224.50 | 229.00 | 223.50 | 228.00 | 228.00 | 55,858 |
| 2024-07-01 | 228.00 | 228.50 | 223.00 | 225.00 | 225.00 | 45,327 |
| 2024-06-28 | 227.50 | 229.00 | 225.00 | 227.00 | 227.00 | 52,923 |
| 2024-06-27 | 227.00 | 227.00 | 220.50 | 226.50 | 226.50 | 66,686 |
| 2024-06-26 | 227.50 | 229.50 | 223.50 | 226.50 | 226.50 | 73,343 |
| 2024-06-25 | 226.00 | 226.50 | 222.00 | 225.50 | 225.50 | 212,819 |
| 2024-06-24 | 223.00 | 227.50 | 219.50 | 227.50 | 227.50 | 102,400 |
| 2024-06-20 | 218.00 | 224.50 | 217.50 | 224.00 | 224.00 | 296,264 |
| 2024-06-19 | 215.00 | 219.50 | 212.00 | 218.00 | 218.00 | 86,108 |
| 2024-06-18 | 215.50 | 218.50 | 213.50 | 216.00 | 216.00 | 43,952 |
| 2024-06-17 | 218.00 | 220.50 | 216.00 | 216.00 | 216.00 | 56,857 |
| 2024-06-14 | 227.00 | 230.50 | 215.50 | 218.00 | 218.00 | 153,992 |
| 2024-06-13 | 228.50 | 232.50 | 227.00 | 229.00 | 229.00 | 168,349 |
| 2024-06-12 | 227.50 | 231.50 | 227.00 | 228.00 | 228.00 | 89,277 |
| 2024-06-11 | 225.00 | 232.00 | 225.00 | 227.50 | 227.50 | 107,308 |
| 2024-06-10 | 226.00 | 230.00 | 224.50 | 225.00 | 225.00 | 122,220 |
| 2024-06-07 | 224.50 | 230.00 | 224.50 | 226.50 | 226.50 | 89,701 |
| 2024-06-05 | 226.50 | 228.00 | 221.50 | 224.00 | 224.00 | 88,505 |
| 2024-06-04 | 234.50 | 235.00 | 226.50 | 227.00 | 227.00 | 154,817 |
| 2024-06-03 | 243.00 | 243.50 | 233.50 | 234.00 | 234.00 | 162,217 |
| 2024-05-31 | 243.50 | 243.50 | 238.00 | 243.50 | 243.50 | 221,091 |
| 2024-05-30 | 246.00 | 247.00 | 243.00 | 244.00 | 244.00 | 113,408 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.