Better Collective historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 181.30 | 183.20 | 177.00 | 181.50 | 181.50 | 40,522 |
| 2023-03-17 | 183.10 | 189.40 | 180.50 | 181.40 | 181.40 | 40,130 |
| 2023-03-16 | 176.40 | 185.10 | 172.80 | 183.30 | 183.30 | 39,558 |
| 2023-03-15 | 179.00 | 183.40 | 172.60 | 176.40 | 176.40 | 43,795 |
| 2023-03-14 | 178.70 | 187.50 | 178.00 | 184.40 | 184.40 | 131,192 |
| 2023-03-13 | 191.50 | 195.00 | 174.90 | 178.70 | 178.70 | 51,736 |
| 2023-03-10 | 191.90 | 191.90 | 178.20 | 180.70 | 180.70 | 36,260 |
| 2023-03-09 | 187.50 | 187.70 | 183.00 | 186.10 | 186.10 | 29,395 |
| 2023-03-08 | 188.70 | 188.80 | 185.10 | 187.00 | 187.00 | 26,132 |
| 2023-03-07 | 187.90 | 190.10 | 185.60 | 188.00 | 188.00 | 41,838 |
| 2023-03-06 | 189.70 | 194.00 | 183.00 | 186.50 | 186.50 | 34,980 |
| 2023-03-03 | 190.30 | 194.10 | 187.80 | 189.70 | 189.70 | 44,788 |
| 2023-03-02 | 191.80 | 195.70 | 188.00 | 190.00 | 190.00 | 37,252 |
| 2023-03-01 | 189.50 | 192.00 | 186.80 | 189.80 | 189.80 | 47,908 |
| 2023-02-28 | 189.40 | 189.80 | 185.20 | 186.80 | 186.80 | 38,850 |
| 2023-02-27 | 183.80 | 189.50 | 182.60 | 189.50 | 189.50 | 38,691 |
| 2023-02-24 | 180.00 | 184.80 | 179.00 | 182.90 | 182.90 | 52,093 |
| 2023-02-23 | 179.70 | 184.80 | 174.50 | 181.90 | 181.90 | 83,800 |
| 2023-02-22 | 182.20 | 192.80 | 182.20 | 185.70 | 185.70 | 81,482 |
| 2023-02-21 | 180.70 | 184.80 | 180.70 | 182.00 | 182.00 | 16,424 |
| 2023-02-20 | 184.20 | 188.00 | 180.60 | 180.70 | 180.70 | 18,523 |
| 2023-02-17 | 180.60 | 184.70 | 180.00 | 183.60 | 183.60 | 11,705 |
| 2023-02-16 | 181.00 | 183.50 | 180.60 | 182.90 | 182.90 | 9,493 |
| 2023-02-15 | 176.00 | 181.90 | 176.00 | 180.90 | 180.90 | 10,179 |
| 2023-02-14 | 172.40 | 179.20 | 172.40 | 178.10 | 178.10 | 18,114 |
| 2023-02-13 | 172.30 | 178.50 | 172.20 | 176.50 | 176.50 | 11,608 |
| 2023-02-10 | 178.70 | 178.90 | 172.20 | 172.20 | 172.20 | 21,244 |
| 2023-02-09 | 180.40 | 182.70 | 176.70 | 179.00 | 179.00 | 24,076 |
| 2023-02-08 | 182.00 | 184.50 | 175.00 | 177.20 | 177.20 | 36,397 |
| 2023-02-07 | 182.00 | 183.30 | 177.30 | 181.00 | 181.00 | 25,628 |
| 2023-02-06 | 175.00 | 188.00 | 172.70 | 181.30 | 181.30 | 172,832 |
| 2023-02-03 | 169.10 | 171.00 | 163.70 | 170.90 | 170.90 | 25,621 |
| 2023-02-02 | 163.30 | 172.70 | 163.30 | 167.70 | 167.70 | 65,481 |
| 2023-02-01 | 156.40 | 167.90 | 156.40 | 162.50 | 162.50 | 58,633 |
| 2023-01-31 | 154.30 | 156.40 | 153.20 | 156.40 | 156.40 | 9,363 |
| 2023-01-30 | 152.60 | 155.10 | 150.60 | 153.90 | 153.90 | 17,005 |
| 2023-01-27 | 151.00 | 153.50 | 150.30 | 152.60 | 152.60 | 17,675 |
| 2023-01-26 | 153.90 | 156.00 | 147.20 | 150.50 | 150.50 | 35,250 |
| 2023-01-25 | 157.00 | 157.00 | 152.40 | 153.90 | 153.90 | 15,900 |
| 2023-01-24 | 157.10 | 159.10 | 154.90 | 155.80 | 155.80 | 40,808 |
| 2023-01-23 | 156.00 | 158.10 | 155.60 | 157.00 | 157.00 | 19,892 |
| 2023-01-20 | 153.10 | 159.00 | 153.10 | 155.10 | 155.10 | 51,545 |
| 2023-01-19 | 156.00 | 156.00 | 151.10 | 154.00 | 154.00 | 28,584 |
| 2023-01-18 | 153.00 | 158.20 | 152.00 | 155.20 | 155.20 | 61,990 |
| 2023-01-17 | 146.20 | 153.30 | 146.20 | 152.80 | 152.80 | 83,762 |
| 2023-01-16 | 146.90 | 149.90 | 146.00 | 146.30 | 146.30 | 34,731 |
| 2023-01-13 | 142.00 | 147.90 | 139.10 | 146.70 | 146.70 | 65,541 |
| 2023-01-12 | 138.10 | 148.10 | 137.20 | 146.50 | 146.50 | 70,317 |
| 2023-01-11 | 140.00 | 142.10 | 137.40 | 138.00 | 138.00 | 41,125 |
| 2023-01-10 | 137.90 | 142.90 | 132.30 | 138.60 | 138.60 | 70,546 |
| 2023-01-09 | 141.00 | 142.00 | 134.00 | 134.20 | 134.20 | 53,510 |
| 2023-01-05 | 137.40 | 140.90 | 137.00 | 139.20 | 139.20 | 22,239 |
| 2023-01-04 | 135.00 | 138.60 | 135.00 | 137.60 | 137.60 | 51,815 |
| 2023-01-03 | 130.70 | 136.30 | 130.70 | 135.40 | 135.40 | 36,208 |
| 2023-01-02 | 127.10 | 132.00 | 127.10 | 130.70 | 130.70 | 15,831 |
| 2022-12-30 | 132.10 | 133.20 | 126.30 | 127.20 | 127.20 | 61,966 |
| 2022-12-29 | 127.60 | 132.50 | 127.20 | 132.10 | 132.10 | 45,727 |
| 2022-12-28 | 128.60 | 130.00 | 126.10 | 127.60 | 127.60 | 39,030 |
| 2022-12-27 | 129.00 | 130.90 | 127.30 | 129.10 | 129.10 | 35,784 |
| 2022-12-23 | 130.50 | 132.00 | 128.80 | 129.00 | 129.00 | 37,578 |
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.