Better Collective historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 248.00 | 251.00 | 244.50 | 246.00 | 246.00 | 110,080 |
| 2024-05-28 | 249.00 | 254.50 | 248.00 | 248.00 | 248.00 | 134,104 |
| 2024-05-27 | 241.50 | 254.50 | 241.00 | 249.00 | 249.00 | 215,168 |
| 2024-05-24 | 247.00 | 250.00 | 241.50 | 241.50 | 241.50 | 175,168 |
| 2024-05-23 | 252.50 | 255.50 | 244.00 | 247.50 | 247.50 | 337,605 |
| 2024-05-22 | 272.00 | 278.50 | 251.00 | 252.50 | 252.50 | 899,918 |
| 2024-05-21 | 297.00 | 305.50 | 293.00 | 299.00 | 299.00 | 71,593 |
| 2024-05-20 | 299.00 | 303.00 | 295.00 | 297.00 | 297.00 | 55,784 |
| 2024-05-17 | 287.50 | 307.00 | 287.00 | 303.00 | 303.00 | 166,912 |
| 2024-05-16 | 286.00 | 289.50 | 286.00 | 287.50 | 287.50 | 124,568 |
| 2024-05-15 | 294.50 | 295.00 | 286.50 | 290.00 | 290.00 | 201,605 |
| 2024-05-14 | 293.00 | 298.00 | 292.50 | 295.00 | 295.00 | 81,096 |
| 2024-05-13 | 285.50 | 295.50 | 282.50 | 293.50 | 293.50 | 58,412 |
| 2024-05-10 | 289.00 | 291.00 | 285.00 | 285.50 | 285.50 | 40,414 |
| 2024-05-08 | 284.00 | 292.00 | 284.00 | 286.50 | 286.50 | 35,662 |
| 2024-05-07 | 299.50 | 299.50 | 283.50 | 284.00 | 284.00 | 140,163 |
| 2024-05-06 | 297.00 | 299.50 | 294.50 | 297.50 | 297.50 | 33,031 |
| 2024-05-03 | 288.50 | 300.50 | 288.50 | 297.00 | 297.00 | 78,590 |
| 2024-05-02 | 295.50 | 297.00 | 287.50 | 288.50 | 288.50 | 59,138 |
| 2024-04-30 | 294.50 | 297.50 | 293.50 | 295.50 | 295.50 | 22,512 |
| 2024-04-29 | 293.50 | 295.00 | 286.00 | 295.00 | 295.00 | 71,221 |
| 2024-04-26 | 293.00 | 294.00 | 284.50 | 293.50 | 293.50 | 63,872 |
| 2024-04-25 | 296.00 | 296.00 | 285.00 | 285.00 | 285.00 | 39,354 |
| 2024-04-24 | 288.00 | 296.00 | 288.00 | 296.00 | 296.00 | 32,237 |
| 2024-04-23 | 288.00 | 290.50 | 284.50 | 290.00 | 290.00 | 32,742 |
| 2024-04-22 | 284.00 | 286.00 | 280.00 | 283.00 | 283.00 | 25,143 |
| 2024-04-19 | 280.50 | 281.00 | 275.00 | 276.50 | 276.50 | 52,484 |
| 2024-04-18 | 279.00 | 284.50 | 279.00 | 283.00 | 283.00 | 31,017 |
| 2024-04-17 | 281.00 | 283.00 | 270.00 | 280.50 | 280.50 | 80,906 |
| 2024-04-16 | 287.50 | 289.00 | 280.50 | 281.00 | 281.00 | 39,477 |
| 2024-04-15 | 288.00 | 293.50 | 288.00 | 291.50 | 291.50 | 63,309 |
| 2024-04-12 | 288.00 | 293.50 | 288.00 | 289.50 | 289.50 | 74,907 |
| 2024-04-11 | 286.00 | 288.00 | 284.00 | 287.00 | 287.00 | 68,318 |
| 2024-04-10 | 281.00 | 289.50 | 281.00 | 285.00 | 285.00 | 100,294 |
| 2024-04-09 | 298.50 | 298.50 | 280.50 | 280.50 | 280.50 | 98,669 |
| 2024-04-08 | 298.00 | 299.00 | 296.00 | 298.50 | 298.50 | 165,742 |
| 2024-04-05 | 295.50 | 297.00 | 292.50 | 297.00 | 297.00 | 54,156 |
| 2024-04-04 | 294.00 | 296.00 | 292.00 | 295.50 | 295.50 | 59,737 |
| 2024-04-03 | 291.00 | 297.00 | 291.00 | 294.50 | 294.50 | 63,417 |
| 2024-04-02 | 290.50 | 293.00 | 288.00 | 291.00 | 291.00 | 63,076 |
| 2024-03-28 | 288.00 | 288.50 | 286.50 | 287.50 | 287.50 | 9,165 |
| 2024-03-27 | 283.00 | 290.00 | 282.50 | 288.00 | 288.00 | 74,281 |
| 2024-03-26 | 283.50 | 284.00 | 279.00 | 284.00 | 284.00 | 33,312 |
| 2024-03-25 | 282.50 | 285.00 | 277.50 | 283.50 | 283.50 | 61,231 |
| 2024-03-22 | 276.00 | 283.00 | 276.00 | 282.50 | 282.50 | 59,082 |
| 2024-03-21 | 269.50 | 276.00 | 269.00 | 276.00 | 276.00 | 48,376 |
| 2024-03-20 | 270.00 | 272.00 | 266.00 | 268.00 | 268.00 | 52,792 |
| 2024-03-19 | 280.50 | 281.00 | 271.00 | 271.00 | 271.00 | 60,795 |
| 2024-03-18 | 284.50 | 285.00 | 276.50 | 277.00 | 277.00 | 64,480 |
| 2024-03-15 | 276.00 | 287.00 | 275.50 | 285.50 | 285.50 | 1,052,419 |
| 2024-03-14 | 274.50 | 278.00 | 270.00 | 276.00 | 276.00 | 63,703 |
| 2024-03-13 | 273.00 | 275.00 | 269.50 | 274.00 | 274.00 | 76,802 |
| 2024-03-12 | 273.50 | 276.00 | 271.50 | 273.00 | 273.00 | 57,816 |
| 2024-03-11 | 279.00 | 279.00 | 266.00 | 274.00 | 274.00 | 122,811 |
| 2024-03-08 | 280.50 | 283.00 | 275.50 | 280.00 | 280.00 | 79,172 |
| 2024-03-07 | 285.00 | 285.00 | 273.00 | 280.50 | 280.50 | 111,180 |
| 2024-03-06 | 283.50 | 287.50 | 283.00 | 284.50 | 284.50 | 210,573 |
| 2024-03-05 | 283.00 | 289.00 | 281.00 | 283.50 | 283.50 | 101,622 |
| 2024-03-04 | 287.50 | 287.50 | 282.00 | 283.50 | 283.50 | 64,169 |
| 2024-03-01 | 296.00 | 296.50 | 285.00 | 287.50 | 287.50 | 127,584 |
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.