Better Collective historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 234.50 | 237.00 | 232.50 | 233.00 | 233.00 | 87,460 |
| 2023-12-01 | 237.00 | 238.00 | 231.00 | 236.50 | 236.50 | 77,396 |
| 2023-11-30 | 235.00 | 239.00 | 232.00 | 238.00 | 238.00 | 90,003 |
| 2023-11-29 | 236.00 | 245.00 | 234.00 | 235.50 | 235.50 | 154,300 |
| 2023-11-28 | 242.00 | 243.50 | 234.50 | 236.00 | 236.00 | 37,512 |
| 2023-11-27 | 240.50 | 245.50 | 240.50 | 243.50 | 243.50 | 40,331 |
| 2023-11-24 | 242.00 | 243.50 | 238.50 | 240.00 | 240.00 | 89,665 |
| 2023-11-23 | 233.50 | 243.50 | 231.50 | 242.00 | 242.00 | 66,992 |
| 2023-11-22 | 230.00 | 236.00 | 228.50 | 233.50 | 233.50 | 98,584 |
| 2023-11-21 | 240.50 | 241.50 | 225.50 | 228.50 | 228.50 | 145,263 |
| 2023-11-20 | 219.00 | 243.50 | 219.00 | 241.00 | 241.00 | 266,027 |
| 2023-11-17 | 220.00 | 227.00 | 208.50 | 219.00 | 219.00 | 226,070 |
| 2023-11-16 | 248.50 | 248.50 | 220.00 | 220.50 | 220.50 | 589,174 |
| 2023-11-15 | 272.00 | 275.00 | 262.50 | 267.50 | 267.50 | 85,479 |
| 2023-11-14 | 268.00 | 277.50 | 265.00 | 273.50 | 273.50 | 136,504 |
| 2023-11-13 | 280.00 | 280.00 | 267.50 | 268.00 | 268.00 | 116,495 |
| 2023-11-10 | 284.50 | 285.50 | 279.00 | 280.00 | 280.00 | 57,990 |
| 2023-11-09 | 283.00 | 290.50 | 281.00 | 286.00 | 286.00 | 138,022 |
| 2023-11-08 | 284.50 | 286.50 | 276.50 | 283.50 | 283.50 | 127,611 |
| 2023-11-07 | 275.00 | 299.00 | 275.00 | 286.00 | 286.00 | 206,211 |
| 2023-11-06 | 281.50 | 285.00 | 274.50 | 274.50 | 274.50 | 54,305 |
| 2023-11-03 | 278.00 | 284.50 | 276.50 | 280.50 | 280.50 | 22,320 |
| 2023-11-02 | 277.00 | 284.50 | 274.00 | 277.50 | 277.50 | 63,340 |
| 2023-11-01 | 274.00 | 276.00 | 268.00 | 273.00 | 273.00 | 24,907 |
| 2023-10-31 | 270.50 | 275.00 | 266.00 | 270.00 | 270.00 | 57,968 |
| 2023-10-30 | 272.00 | 272.00 | 265.00 | 266.00 | 266.00 | 43,787 |
| 2023-10-27 | 267.50 | 268.00 | 259.50 | 260.50 | 260.50 | 38,404 |
| 2023-10-26 | 262.00 | 270.50 | 262.00 | 268.50 | 268.50 | 28,466 |
| 2023-10-25 | 273.00 | 274.50 | 265.50 | 267.00 | 267.00 | 37,607 |
| 2023-10-24 | 268.00 | 276.50 | 268.00 | 272.00 | 272.00 | 72,665 |
| 2023-10-23 | 269.50 | 269.50 | 256.00 | 261.50 | 261.50 | 29,004 |
| 2023-10-20 | 264.00 | 269.00 | 258.00 | 266.50 | 266.50 | 37,501 |
| 2023-10-19 | 271.50 | 272.00 | 262.00 | 264.00 | 264.00 | 26,436 |
| 2023-10-18 | 265.00 | 272.00 | 265.00 | 270.00 | 270.00 | 57,742 |
| 2023-10-17 | 271.00 | 272.50 | 264.00 | 267.50 | 267.50 | 31,436 |
| 2023-10-16 | 273.50 | 274.50 | 265.50 | 271.00 | 271.00 | 37,582 |
| 2023-10-13 | 280.00 | 280.00 | 273.00 | 275.00 | 275.00 | 43,980 |
| 2023-10-12 | 280.50 | 281.50 | 269.00 | 278.50 | 278.50 | 84,408 |
| 2023-10-11 | 281.00 | 286.00 | 275.50 | 281.50 | 281.50 | 63,152 |
| 2023-10-10 | 269.50 | 284.00 | 269.50 | 281.00 | 281.00 | 135,614 |
| 2023-10-09 | 267.00 | 274.00 | 267.00 | 269.50 | 269.50 | 38,432 |
| 2023-10-06 | 264.50 | 267.50 | 257.00 | 266.00 | 266.00 | 530,747 |
| 2023-10-05 | 245.00 | 265.00 | 245.00 | 262.00 | 262.00 | 51,048 |
| 2023-10-04 | 241.00 | 248.50 | 238.00 | 245.00 | 245.00 | 585,394 |
| 2023-10-03 | 256.00 | 256.00 | 243.00 | 243.00 | 243.00 | 39,624 |
| 2023-10-02 | 246.50 | 251.50 | 246.00 | 247.00 | 247.00 | 35,112 |
| 2023-09-29 | 245.50 | 247.00 | 241.00 | 245.00 | 245.00 | 75,653 |
| 2023-09-28 | 242.00 | 242.50 | 236.50 | 241.00 | 241.00 | 58,710 |
| 2023-09-27 | 242.00 | 248.00 | 240.50 | 242.00 | 242.00 | 80,047 |
| 2023-09-26 | 248.00 | 249.50 | 241.50 | 243.00 | 243.00 | 25,345 |
| 2023-09-25 | 257.50 | 260.50 | 247.00 | 247.50 | 247.50 | 43,835 |
| 2023-09-22 | 260.50 | 264.50 | 252.00 | 258.50 | 258.50 | 15,959 |
| 2023-09-21 | 261.50 | 263.00 | 256.00 | 260.50 | 260.50 | 21,226 |
| 2023-09-20 | 263.00 | 265.00 | 260.00 | 262.00 | 262.00 | 24,153 |
| 2023-09-19 | 268.00 | 268.00 | 261.50 | 263.00 | 263.00 | 19,648 |
| 2023-09-18 | 269.00 | 272.00 | 266.00 | 267.00 | 267.00 | 26,261 |
| 2023-09-15 | 269.00 | 270.50 | 264.00 | 265.50 | 265.50 | 18,905 |
| 2023-09-14 | 269.00 | 270.00 | 262.00 | 265.50 | 265.50 | 32,239 |
| 2023-09-13 | 268.50 | 268.50 | 258.00 | 263.50 | 263.50 | 24,527 |
| 2023-09-12 | 267.00 | 271.00 | 266.50 | 268.50 | 268.50 | 23,916 |
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.