Better Collective historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 285.00 | 301.50 | 285.00 | 296.00 | 296.00 | 147,030 |
| 2024-02-28 | 294.00 | 294.50 | 283.50 | 285.00 | 285.00 | 76,783 |
| 2024-02-27 | 292.00 | 296.00 | 290.50 | 294.00 | 294.00 | 75,307 |
| 2024-02-26 | 301.00 | 305.00 | 287.00 | 294.00 | 294.00 | 140,068 |
| 2024-02-23 | 300.00 | 312.00 | 300.00 | 304.50 | 304.50 | 119,170 |
| 2024-02-22 | 297.00 | 303.50 | 274.50 | 300.00 | 300.00 | 318,014 |
| 2024-02-21 | 318.00 | 321.00 | 301.50 | 310.00 | 310.00 | 123,225 |
| 2024-02-20 | 322.00 | 324.00 | 315.00 | 319.00 | 319.00 | 124,864 |
| 2024-02-19 | 320.00 | 323.50 | 319.50 | 322.50 | 322.50 | 96,372 |
| 2024-02-16 | 319.00 | 325.00 | 318.00 | 321.00 | 321.00 | 150,951 |
| 2024-02-15 | 321.50 | 325.00 | 316.00 | 319.00 | 319.00 | 63,917 |
| 2024-02-14 | 313.50 | 319.00 | 310.50 | 318.50 | 318.50 | 134,396 |
| 2024-02-13 | 309.50 | 313.00 | 307.50 | 311.00 | 311.00 | 126,940 |
| 2024-02-12 | 302.50 | 312.50 | 295.00 | 311.50 | 311.50 | 76,901 |
| 2024-02-09 | 306.00 | 329.00 | 301.00 | 304.00 | 304.00 | 556,895 |
| 2024-02-08 | 291.00 | 306.50 | 290.50 | 306.00 | 306.00 | 159,852 |
| 2024-02-07 | 294.00 | 294.00 | 287.00 | 291.00 | 291.00 | 53,125 |
| 2024-02-06 | 297.00 | 299.00 | 289.00 | 290.50 | 290.50 | 54,375 |
| 2024-02-05 | 293.50 | 299.50 | 293.50 | 296.50 | 296.50 | 49,741 |
| 2024-02-02 | 296.50 | 297.50 | 289.50 | 293.00 | 293.00 | 48,163 |
| 2024-02-01 | 289.50 | 298.00 | 288.50 | 292.50 | 292.50 | 135,881 |
| 2024-01-31 | 282.50 | 293.50 | 282.00 | 291.00 | 291.00 | 93,518 |
| 2024-01-30 | 280.00 | 285.00 | 277.50 | 282.50 | 282.50 | 40,135 |
| 2024-01-29 | 283.00 | 289.50 | 276.00 | 277.00 | 277.00 | 89,100 |
| 2024-01-26 | 274.00 | 284.50 | 270.50 | 283.00 | 283.00 | 2,572,141 |
| 2024-01-25 | 266.50 | 275.00 | 266.50 | 274.00 | 274.00 | 53,387 |
| 2024-01-24 | 262.50 | 270.00 | 258.00 | 266.50 | 266.50 | 79,980 |
| 2024-01-23 | 260.00 | 262.00 | 258.00 | 260.00 | 260.00 | 44,393 |
| 2024-01-22 | 258.00 | 261.00 | 257.00 | 260.50 | 260.50 | 33,677 |
| 2024-01-19 | 256.00 | 256.50 | 253.00 | 256.00 | 256.00 | 25,458 |
| 2024-01-18 | 260.00 | 260.00 | 248.00 | 253.50 | 253.50 | 30,220 |
| 2024-01-17 | 251.00 | 252.50 | 247.50 | 248.00 | 248.00 | 37,749 |
| 2024-01-16 | 246.00 | 252.50 | 244.50 | 251.50 | 251.50 | 56,511 |
| 2024-01-15 | 250.50 | 250.50 | 245.00 | 246.50 | 246.50 | 23,825 |
| 2024-01-12 | 245.00 | 251.00 | 245.00 | 250.50 | 250.50 | 28,128 |
| 2024-01-11 | 249.00 | 253.50 | 244.00 | 244.50 | 244.50 | 29,000 |
| 2024-01-10 | 246.00 | 250.00 | 243.50 | 249.00 | 249.00 | 38,124 |
| 2024-01-09 | 244.50 | 251.00 | 244.50 | 248.00 | 248.00 | 38,387 |
| 2024-01-08 | 245.00 | 251.00 | 243.00 | 249.00 | 249.00 | 97,410 |
| 2024-01-05 | 258.00 | 258.00 | 248.00 | 250.50 | 250.50 | 63,363 |
| 2024-01-04 | 258.50 | 260.00 | 255.50 | 258.50 | 258.50 | 37,838 |
| 2024-01-03 | 259.50 | 259.50 | 249.00 | 255.00 | 255.00 | 38,081 |
| 2024-01-02 | 256.50 | 261.00 | 254.00 | 259.50 | 259.50 | 32,052 |
| 2023-12-29 | 258.00 | 261.00 | 256.00 | 256.50 | 256.50 | 44,917 |
| 2023-12-28 | 258.00 | 259.00 | 254.00 | 258.50 | 258.50 | 22,831 |
| 2023-12-27 | 256.00 | 259.50 | 252.50 | 258.00 | 258.00 | 43,670 |
| 2023-12-22 | 253.00 | 256.00 | 250.00 | 256.00 | 256.00 | 31,217 |
| 2023-12-21 | 256.50 | 257.00 | 248.00 | 253.00 | 253.00 | 62,239 |
| 2023-12-20 | 256.50 | 261.50 | 256.50 | 257.00 | 257.00 | 69,065 |
| 2023-12-19 | 249.00 | 258.50 | 249.00 | 256.50 | 256.50 | 54,276 |
| 2023-12-18 | 249.00 | 250.50 | 246.00 | 249.00 | 249.00 | 38,121 |
| 2023-12-15 | 245.00 | 254.50 | 245.00 | 250.00 | 250.00 | 110,227 |
| 2023-12-14 | 237.50 | 247.50 | 237.50 | 245.00 | 245.00 | 129,179 |
| 2023-12-13 | 236.50 | 247.50 | 236.50 | 237.50 | 237.50 | 161,040 |
| 2023-12-12 | 230.00 | 233.50 | 226.00 | 229.00 | 229.00 | 150,821 |
| 2023-12-11 | 236.50 | 240.00 | 230.50 | 232.50 | 232.50 | 55,314 |
| 2023-12-08 | 236.50 | 240.50 | 236.50 | 236.50 | 236.50 | 43,199 |
| 2023-12-07 | 235.00 | 240.00 | 230.50 | 236.50 | 236.50 | 78,206 |
| 2023-12-06 | 235.00 | 238.50 | 234.00 | 235.00 | 235.00 | 58,946 |
| 2023-12-05 | 233.00 | 239.00 | 232.50 | 236.00 | 236.00 | 72,030 |
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.