Better Collective historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 229.00 | 231.50 | 226.50 | 227.50 | 227.50 | 19,426 |
| 2023-06-15 | 234.00 | 234.00 | 227.00 | 229.50 | 229.50 | 20,807 |
| 2023-06-14 | 231.00 | 232.00 | 227.00 | 227.50 | 227.50 | 19,261 |
| 2023-06-13 | 229.00 | 239.50 | 229.00 | 232.00 | 232.00 | 67,274 |
| 2023-06-12 | 226.50 | 227.50 | 223.50 | 227.50 | 227.50 | 32,364 |
| 2023-06-09 | 224.00 | 226.50 | 219.50 | 226.00 | 226.00 | 29,772 |
| 2023-06-08 | 229.00 | 229.00 | 221.00 | 223.00 | 223.00 | 17,393 |
| 2023-06-07 | 225.00 | 229.00 | 224.50 | 225.50 | 225.50 | 16,669 |
| 2023-06-05 | 223.50 | 226.50 | 223.00 | 224.50 | 224.50 | 9,328 |
| 2023-06-02 | 227.00 | 229.00 | 224.50 | 225.00 | 225.00 | 39,393 |
| 2023-06-01 | 221.50 | 227.50 | 220.50 | 226.50 | 226.50 | 27,201 |
| 2023-05-31 | 221.50 | 222.50 | 217.50 | 220.00 | 220.00 | 47,305 |
| 2023-05-30 | 226.50 | 226.50 | 221.00 | 223.50 | 223.50 | 23,277 |
| 2023-05-29 | 227.50 | 228.00 | 220.00 | 222.00 | 222.00 | 14,815 |
| 2023-05-26 | 217.00 | 224.50 | 217.00 | 223.00 | 223.00 | 44,225 |
| 2023-05-25 | 220.00 | 222.50 | 215.00 | 215.00 | 215.00 | 31,162 |
| 2023-05-24 | 222.50 | 225.50 | 218.50 | 221.00 | 221.00 | 43,262 |
| 2023-05-23 | 221.00 | 227.50 | 221.00 | 224.00 | 224.00 | 42,119 |
| 2023-05-22 | 223.50 | 226.00 | 215.00 | 221.00 | 221.00 | 41,442 |
| 2023-05-19 | 215.00 | 226.00 | 210.00 | 223.50 | 223.50 | 109,470 |
| 2023-05-17 | 215.50 | 221.50 | 212.00 | 216.00 | 216.00 | 91,997 |
| 2023-05-16 | 210.00 | 216.50 | 205.50 | 209.50 | 209.50 | 26,727 |
| 2023-05-15 | 210.00 | 214.50 | 207.00 | 210.00 | 210.00 | 32,630 |
| 2023-05-12 | 209.50 | 214.00 | 206.50 | 210.50 | 210.50 | 23,588 |
| 2023-05-11 | 212.50 | 215.50 | 210.00 | 211.00 | 211.00 | 17,200 |
| 2023-05-10 | 212.00 | 214.50 | 207.50 | 212.50 | 212.50 | 17,008 |
| 2023-05-09 | 213.00 | 213.00 | 208.00 | 211.00 | 211.00 | 21,591 |
| 2023-05-08 | 214.00 | 214.50 | 208.00 | 211.00 | 211.00 | 12,723 |
| 2023-05-05 | 208.00 | 214.50 | 200.50 | 214.00 | 214.00 | 16,727 |
| 2023-05-04 | 214.00 | 214.00 | 199.60 | 208.00 | 208.00 | 47,806 |
| 2023-05-03 | 212.00 | 216.50 | 210.50 | 214.50 | 214.50 | 40,106 |
| 2023-05-02 | 217.00 | 218.00 | 209.00 | 212.00 | 212.00 | 29,700 |
| 2023-04-28 | 215.00 | 217.50 | 210.50 | 217.00 | 217.00 | 33,902 |
| 2023-04-27 | 218.50 | 219.00 | 209.00 | 215.00 | 215.00 | 23,819 |
| 2023-04-26 | 215.50 | 220.00 | 212.00 | 218.50 | 218.50 | 15,714 |
| 2023-04-25 | 211.50 | 218.50 | 207.50 | 215.50 | 215.50 | 41,744 |
| 2023-04-24 | 223.50 | 224.00 | 210.50 | 212.50 | 212.50 | 82,326 |
| 2023-04-21 | 219.50 | 219.50 | 214.50 | 217.00 | 217.00 | 51,311 |
| 2023-04-20 | 214.50 | 222.50 | 213.00 | 218.00 | 218.00 | 36,544 |
| 2023-04-19 | 220.50 | 220.50 | 210.00 | 215.00 | 215.00 | 32,977 |
| 2023-04-18 | 215.00 | 222.50 | 215.00 | 220.50 | 220.50 | 48,870 |
| 2023-04-17 | 209.50 | 217.00 | 209.50 | 215.00 | 215.00 | 56,753 |
| 2023-04-14 | 208.50 | 214.00 | 205.00 | 209.00 | 209.00 | 95,900 |
| 2023-04-13 | 206.00 | 209.00 | 205.00 | 207.00 | 207.00 | 29,604 |
| 2023-04-12 | 205.50 | 209.00 | 202.00 | 204.50 | 204.50 | 29,836 |
| 2023-04-11 | 210.00 | 210.00 | 205.00 | 206.00 | 206.00 | 27,390 |
| 2023-04-06 | 202.00 | 210.50 | 202.00 | 210.00 | 210.00 | 25,850 |
| 2023-04-05 | 202.50 | 208.50 | 200.00 | 202.00 | 202.00 | 35,774 |
| 2023-04-04 | 203.00 | 210.50 | 200.00 | 202.50 | 202.50 | 40,287 |
| 2023-04-03 | 200.50 | 203.50 | 198.00 | 201.50 | 201.50 | 25,349 |
| 2023-03-31 | 197.40 | 202.80 | 195.00 | 201.20 | 201.20 | 35,939 |
| 2023-03-30 | 195.40 | 199.30 | 195.40 | 195.70 | 195.70 | 76,569 |
| 2023-03-29 | 193.70 | 194.20 | 188.00 | 193.10 | 193.10 | 34,373 |
| 2023-03-28 | 190.00 | 192.40 | 186.50 | 186.70 | 186.70 | 21,107 |
| 2023-03-27 | 187.50 | 193.40 | 187.50 | 191.20 | 191.20 | 45,425 |
| 2023-03-24 | 192.00 | 194.00 | 186.80 | 187.40 | 187.40 | 32,558 |
| 2023-03-23 | 187.90 | 195.80 | 187.10 | 193.80 | 193.80 | 54,898 |
| 2023-03-22 | 186.00 | 191.00 | 186.00 | 187.10 | 187.10 | 31,826 |
| 2023-03-21 | 182.00 | 187.00 | 181.50 | 185.80 | 185.80 | 31,662 |
| 2023-03-20 | 181.30 | 183.20 | 177.00 | 181.50 | 181.50 | 40,522 |
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.