Better Collective historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 134.10 | 138.20 | 133.50 | 137.30 | 137.30 | 25,136 |
| 2022-09-28 | 131.50 | 137.50 | 131.50 | 137.20 | 137.20 | 20,843 |
| 2022-09-27 | 129.60 | 136.00 | 129.60 | 133.70 | 133.70 | 24,848 |
| 2022-09-26 | 130.60 | 133.50 | 128.50 | 131.20 | 131.20 | 55,771 |
| 2022-09-23 | 135.80 | 136.50 | 129.10 | 130.50 | 130.50 | 47,102 |
| 2022-09-22 | 140.90 | 141.30 | 135.40 | 135.40 | 135.40 | 31,952 |
| 2022-09-21 | 141.00 | 143.40 | 140.30 | 142.00 | 142.00 | 22,461 |
| 2022-09-20 | 144.20 | 145.10 | 141.60 | 143.00 | 143.00 | 27,853 |
| 2022-09-19 | 142.10 | 144.50 | 140.00 | 144.20 | 144.20 | 56,771 |
| 2022-09-16 | 153.30 | 153.30 | 144.00 | 144.00 | 144.00 | 42,555 |
| 2022-09-15 | 152.50 | 159.30 | 150.30 | 151.80 | 151.80 | 45,932 |
| 2022-09-14 | 149.50 | 153.20 | 149.50 | 152.60 | 152.60 | 40,415 |
| 2022-09-13 | 149.50 | 154.90 | 149.50 | 151.60 | 151.60 | 41,134 |
| 2022-09-12 | 146.50 | 152.00 | 146.50 | 149.50 | 149.50 | 48,796 |
| 2022-09-09 | 139.60 | 148.00 | 139.60 | 147.50 | 147.50 | 26,797 |
| 2022-09-08 | 140.80 | 142.30 | 135.50 | 139.40 | 139.40 | 21,697 |
| 2022-09-07 | 137.00 | 140.30 | 136.70 | 140.00 | 140.00 | 30,250 |
| 2022-09-06 | 140.20 | 143.60 | 137.00 | 139.10 | 139.10 | 93,310 |
| 2022-09-05 | 142.70 | 142.70 | 137.80 | 141.20 | 141.20 | 17,374 |
| 2022-09-02 | 145.50 | 147.80 | 141.70 | 143.80 | 143.80 | 38,717 |
| 2022-09-01 | 145.80 | 147.60 | 143.30 | 145.00 | 145.00 | 77,661 |
| 2022-08-31 | 144.90 | 148.40 | 142.20 | 146.50 | 146.50 | 43,357 |
| 2022-08-30 | 140.50 | 142.40 | 138.10 | 142.40 | 142.40 | 123,456 |
| 2022-08-29 | 140.00 | 141.10 | 134.80 | 137.90 | 137.90 | 23,743 |
| 2022-08-26 | 141.80 | 144.50 | 139.80 | 140.00 | 140.00 | 43,013 |
| 2022-08-25 | 139.10 | 142.10 | 139.10 | 141.50 | 141.50 | 22,844 |
| 2022-08-24 | 145.60 | 145.60 | 132.60 | 139.00 | 139.00 | 70,045 |
| 2022-08-23 | 141.80 | 155.80 | 141.30 | 145.60 | 145.60 | 107,151 |
| 2022-08-22 | 146.30 | 146.70 | 140.60 | 141.80 | 141.80 | 24,801 |
| 2022-08-19 | 149.00 | 150.00 | 145.60 | 146.30 | 146.30 | 28,857 |
| 2022-08-18 | 150.60 | 151.90 | 149.40 | 150.70 | 150.70 | 13,270 |
| 2022-08-17 | 154.90 | 155.20 | 150.20 | 151.20 | 151.20 | 10,036 |
| 2022-08-16 | 154.00 | 155.50 | 151.70 | 154.90 | 154.90 | 24,156 |
| 2022-08-15 | 158.20 | 160.40 | 154.70 | 156.80 | 156.80 | 18,472 |
| 2022-08-12 | 154.10 | 158.50 | 154.10 | 156.60 | 156.60 | 9,903 |
| 2022-08-11 | 152.40 | 157.20 | 152.40 | 155.30 | 155.30 | 11,493 |
| 2022-08-10 | 149.90 | 154.00 | 146.00 | 152.40 | 152.40 | 21,468 |
| 2022-08-09 | 149.00 | 153.10 | 146.40 | 149.90 | 149.90 | 23,095 |
| 2022-08-08 | 150.10 | 158.10 | 148.00 | 148.20 | 148.20 | 23,731 |
| 2022-08-05 | 162.00 | 162.00 | 153.70 | 154.40 | 154.40 | 36,770 |
| 2022-08-04 | 159.90 | 163.20 | 158.20 | 160.40 | 160.40 | 25,004 |
| 2022-08-03 | 155.60 | 161.90 | 153.40 | 159.50 | 159.50 | 28,930 |
| 2022-08-02 | 158.20 | 158.50 | 152.00 | 155.60 | 155.60 | 18,888 |
| 2022-08-01 | 164.70 | 164.90 | 157.30 | 160.40 | 160.40 | 12,019 |
| 2022-07-29 | 157.60 | 162.40 | 157.60 | 160.60 | 160.60 | 15,467 |
| 2022-07-28 | 158.00 | 158.90 | 153.70 | 157.60 | 157.60 | 10,714 |
| 2022-07-27 | 151.20 | 157.00 | 150.30 | 155.10 | 155.10 | 7,024 |
| 2022-07-26 | 154.80 | 157.70 | 150.40 | 151.90 | 151.90 | 4,719 |
| 2022-07-25 | 157.30 | 158.00 | 153.30 | 154.80 | 154.80 | 16,281 |
| 2022-07-22 | 154.00 | 161.00 | 149.40 | 157.30 | 157.30 | 34,478 |
| 2022-07-21 | 149.30 | 157.60 | 148.20 | 155.10 | 155.10 | 43,512 |
| 2022-07-20 | 143.70 | 149.30 | 143.70 | 146.30 | 146.30 | 10,573 |
| 2022-07-19 | 144.90 | 149.30 | 141.40 | 146.20 | 146.20 | 42,244 |
| 2022-07-18 | 138.50 | 144.80 | 138.50 | 143.10 | 143.10 | 8,618 |
| 2022-07-15 | 142.00 | 142.00 | 133.10 | 138.50 | 138.50 | 17,471 |
| 2022-07-14 | 144.50 | 147.00 | 138.80 | 141.00 | 141.00 | 11,770 |
| 2022-07-13 | 138.60 | 148.40 | 138.60 | 144.50 | 144.50 | 83,348 |
| 2022-07-12 | 136.00 | 141.20 | 131.70 | 139.50 | 139.50 | 124,472 |
| 2022-07-11 | 132.10 | 139.70 | 132.10 | 136.00 | 136.00 | 17,547 |
| 2022-07-08 | 142.00 | 142.00 | 134.90 | 136.90 | 136.90 | 28,640 |
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.