Better Collective historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 271.50 | 272.50 | 264.00 | 267.00 | 267.00 | 29,679 |
| 2023-09-08 | 275.00 | 276.50 | 272.00 | 272.50 | 272.50 | 20,753 |
| 2023-09-07 | 274.00 | 275.50 | 270.00 | 275.50 | 275.50 | 24,568 |
| 2023-09-06 | 274.50 | 277.00 | 272.00 | 274.50 | 274.50 | 64,291 |
| 2023-09-05 | 265.50 | 273.00 | 264.50 | 272.00 | 272.00 | 69,467 |
| 2023-09-04 | 258.50 | 268.00 | 256.50 | 267.00 | 267.00 | 35,518 |
| 2023-09-01 | 253.00 | 262.00 | 251.00 | 259.00 | 259.00 | 58,957 |
| 2023-08-31 | 249.50 | 251.50 | 246.00 | 251.50 | 251.50 | 53,657 |
| 2023-08-30 | 252.00 | 252.00 | 248.00 | 249.50 | 249.50 | 34,490 |
| 2023-08-29 | 251.00 | 256.50 | 249.00 | 251.00 | 251.00 | 23,320 |
| 2023-08-28 | 251.50 | 253.00 | 248.00 | 252.00 | 252.00 | 17,812 |
| 2023-08-25 | 250.00 | 255.00 | 248.00 | 251.00 | 251.00 | 49,075 |
| 2023-08-24 | 253.00 | 261.00 | 249.00 | 250.00 | 250.00 | 74,646 |
| 2023-08-23 | 254.50 | 255.00 | 243.00 | 253.00 | 253.00 | 112,600 |
| 2023-08-22 | 225.00 | 231.00 | 217.50 | 225.00 | 225.00 | 79,164 |
| 2023-08-21 | 234.50 | 235.00 | 224.50 | 225.00 | 225.00 | 53,206 |
| 2023-08-18 | 231.50 | 234.00 | 228.00 | 234.00 | 234.00 | 38,352 |
| 2023-08-17 | 233.50 | 235.00 | 226.00 | 232.50 | 232.50 | 65,986 |
| 2023-08-16 | 258.50 | 260.50 | 231.00 | 235.00 | 235.00 | 80,979 |
| 2023-08-15 | 257.50 | 266.00 | 253.50 | 258.00 | 258.00 | 61,167 |
| 2023-08-14 | 258.00 | 259.00 | 253.00 | 257.50 | 257.50 | 32,147 |
| 2023-08-11 | 257.50 | 260.00 | 254.50 | 258.50 | 258.50 | 34,724 |
| 2023-08-10 | 250.00 | 258.50 | 249.00 | 256.50 | 256.50 | 42,925 |
| 2023-08-09 | 250.00 | 252.50 | 247.00 | 249.00 | 249.00 | 19,815 |
| 2023-08-08 | 246.00 | 250.00 | 243.50 | 249.00 | 249.00 | 29,142 |
| 2023-08-07 | 243.00 | 247.00 | 241.00 | 246.00 | 246.00 | 20,038 |
| 2023-08-04 | 244.00 | 245.50 | 242.00 | 244.00 | 244.00 | 28,646 |
| 2023-08-03 | 242.50 | 244.50 | 240.00 | 242.50 | 242.50 | 21,571 |
| 2023-08-02 | 240.50 | 244.00 | 238.00 | 242.50 | 242.50 | 24,357 |
| 2023-08-01 | 242.00 | 245.50 | 237.00 | 243.00 | 243.00 | 25,236 |
| 2023-07-31 | 232.50 | 243.00 | 232.50 | 242.00 | 242.00 | 54,726 |
| 2023-07-28 | 229.50 | 232.50 | 228.00 | 232.50 | 232.50 | 51,668 |
| 2023-07-27 | 223.50 | 229.00 | 223.00 | 229.00 | 229.00 | 17,737 |
| 2023-07-26 | 225.00 | 229.50 | 221.50 | 223.50 | 223.50 | 20,909 |
| 2023-07-25 | 232.00 | 233.50 | 227.00 | 229.50 | 229.50 | 17,078 |
| 2023-07-24 | 226.50 | 235.50 | 226.50 | 231.50 | 231.50 | 26,723 |
| 2023-07-21 | 227.00 | 233.00 | 222.50 | 231.00 | 231.00 | 34,962 |
| 2023-07-20 | 225.50 | 229.00 | 222.00 | 227.00 | 227.00 | 25,399 |
| 2023-07-19 | 225.50 | 232.50 | 225.00 | 226.00 | 226.00 | 34,268 |
| 2023-07-18 | 233.00 | 234.50 | 230.00 | 233.50 | 233.50 | 18,368 |
| 2023-07-17 | 225.00 | 235.00 | 221.50 | 233.00 | 233.00 | 35,236 |
| 2023-07-14 | 225.50 | 227.00 | 223.00 | 223.50 | 223.50 | 20,857 |
| 2023-07-13 | 228.00 | 228.50 | 225.50 | 225.50 | 225.50 | 10,274 |
| 2023-07-12 | 223.50 | 227.50 | 219.00 | 227.50 | 227.50 | 27,446 |
| 2023-07-11 | 225.00 | 225.00 | 222.00 | 223.50 | 223.50 | 12,781 |
| 2023-07-10 | 222.00 | 222.50 | 219.00 | 222.50 | 222.50 | 12,997 |
| 2023-07-07 | 216.50 | 222.50 | 216.00 | 222.50 | 222.50 | 18,673 |
| 2023-07-06 | 219.50 | 221.50 | 213.00 | 216.00 | 216.00 | 29,563 |
| 2023-07-05 | 220.00 | 221.00 | 218.50 | 219.00 | 219.00 | 8,243 |
| 2023-07-04 | 218.00 | 221.50 | 216.00 | 220.00 | 220.00 | 8,731 |
| 2023-07-03 | 223.50 | 223.50 | 215.00 | 218.00 | 218.00 | 12,275 |
| 2023-06-30 | 221.50 | 223.00 | 218.00 | 223.00 | 223.00 | 7,710 |
| 2023-06-29 | 220.50 | 222.50 | 218.50 | 220.50 | 220.50 | 11,183 |
| 2023-06-28 | 208.00 | 221.00 | 207.00 | 220.50 | 220.50 | 10,441 |
| 2023-06-27 | 218.00 | 219.00 | 212.00 | 217.50 | 217.50 | 21,167 |
| 2023-06-26 | 221.00 | 221.00 | 214.50 | 217.50 | 217.50 | 11,818 |
| 2023-06-22 | 228.50 | 228.50 | 220.50 | 221.50 | 221.50 | 18,545 |
| 2023-06-21 | 225.50 | 230.00 | 221.00 | 226.00 | 226.00 | 43,231 |
| 2023-06-20 | 223.50 | 223.50 | 212.00 | 214.00 | 214.00 | 36,601 |
| 2023-06-19 | 227.00 | 227.00 | 221.50 | 223.00 | 223.00 | 5,147 |
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.