Better Collective historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 126.00 | 128.80 | 126.00 | 127.60 | 127.60 | 79,444 |
| 2026-07-27 | 123.00 | 129.40 | 123.00 | 128.00 | 128.00 | 48,482 |
| 2026-07-24 | 120.20 | 122.80 | 120.20 | 122.40 | 122.40 | 37,038 |
| 2026-07-23 | 123.40 | 123.40 | 120.60 | 120.60 | 120.60 | 26,310 |
| 2026-07-22 | 125.00 | 125.00 | 122.20 | 123.00 | 123.00 | 27,463 |
| 2026-07-21 | 120.80 | 123.60 | 120.20 | 123.00 | 123.00 | 78,471 |
| 2026-07-20 | 119.80 | 123.60 | 119.80 | 122.00 | 122.00 | 81,306 |
| 2026-07-17 | 120.00 | 121.40 | 119.60 | 119.80 | 119.80 | 24,645 |
| 2026-07-16 | 120.00 | 122.60 | 120.00 | 121.40 | 121.40 | 34,661 |
| 2026-07-15 | 120.60 | 123.00 | 120.40 | 122.20 | 122.20 | 27,473 |
| 2026-07-14 | 120.40 | 122.00 | 119.20 | 121.20 | 121.20 | 35,480 |
| 2026-07-13 | 118.80 | 122.20 | 117.60 | 121.20 | 121.20 | 49,354 |
| 2026-07-10 | 120.60 | 121.40 | 118.40 | 118.80 | 118.80 | 27,571 |
| 2026-07-09 | 124.40 | 124.40 | 120.20 | 120.80 | 120.80 | 76,889 |
| 2026-07-08 | 120.40 | 122.60 | 120.40 | 120.80 | 120.80 | 441,450 |
| 2026-07-07 | 120.20 | 123.00 | 120.20 | 121.00 | 121.00 | 65,985 |
| 2026-07-06 | 121.20 | 122.80 | 120.20 | 120.40 | 120.40 | 48,680 |
| 2026-07-03 | 123.00 | 123.40 | 121.40 | 121.60 | 121.60 | 174,251 |
| 2026-07-02 | 118.00 | 123.00 | 118.00 | 122.60 | 122.60 | 64,223 |
| 2026-07-01 | 117.00 | 119.40 | 115.40 | 118.40 | 118.40 | 482,623 |
| 2026-06-30 | 120.20 | 120.20 | 117.00 | 117.00 | 117.00 | 43,715 |
| 2026-06-29 | 117.40 | 121.60 | 117.40 | 119.20 | 119.20 | 38,334 |
| 2026-06-26 | 118.20 | 119.80 | 116.00 | 117.40 | 117.40 | 31,752 |
| 2026-06-25 | 118.20 | 121.00 | 118.20 | 119.40 | 119.40 | 39,893 |
| 2026-06-24 | 121.20 | 121.20 | 119.00 | 119.60 | 119.60 | 37,023 |
| 2026-06-23 | 122.00 | 122.80 | 120.20 | 120.80 | 120.80 | 72,432 |
| 2026-06-22 | 120.80 | 123.40 | 120.00 | 122.00 | 122.00 | 44,047 |
| 2026-06-18 | 119.40 | 121.20 | 119.00 | 121.20 | 121.20 | 217,389 |
| 2026-06-17 | 121.60 | 121.80 | 118.80 | 120.80 | 120.80 | 28,384 |
| 2026-06-16 | 123.40 | 123.80 | 121.80 | 122.60 | 122.60 | 37,283 |
| 2026-06-15 | 125.60 | 126.60 | 121.40 | 123.40 | 123.40 | 56,651 |
| 2026-06-12 | 124.00 | 126.60 | 122.60 | 123.80 | 123.80 | 66,205 |
| 2026-06-11 | 124.40 | 127.20 | 122.20 | 123.80 | 123.80 | 110,566 |
| 2026-06-10 | 120.20 | 125.20 | 119.40 | 125.00 | 125.00 | 344,596 |
| 2026-06-09 | 119.60 | 120.80 | 118.00 | 120.20 | 120.20 | 39,478 |
| 2026-06-08 | 121.40 | 124.80 | 119.00 | 120.00 | 120.00 | 48,880 |
| 2026-06-05 | 122.20 | 124.60 | 121.80 | 122.20 | 122.20 | 19,509 |
| 2026-06-04 | 122.40 | 123.60 | 120.80 | 123.00 | 123.00 | 38,161 |
| 2026-06-03 | 120.00 | 123.40 | 120.00 | 122.20 | 122.20 | 54,973 |
| 2026-06-02 | 121.00 | 123.60 | 119.00 | 120.80 | 120.80 | 46,642 |
| 2026-06-01 | 119.00 | 121.40 | 118.80 | 120.20 | 120.20 | 441,322 |
| 2026-05-29 | 120.00 | 121.80 | 119.20 | 120.40 | 120.40 | 54,106 |
| 2026-05-28 | 120.00 | 121.20 | 116.80 | 119.80 | 119.80 | 62,120 |
| 2026-05-27 | 120.60 | 120.60 | 117.20 | 118.00 | 118.00 | 43,090 |
| 2026-05-26 | 117.60 | 120.80 | 116.20 | 118.60 | 118.60 | 90,577 |
| 2026-05-25 | 120.60 | 120.60 | 116.80 | 117.60 | 117.60 | 26,490 |
| 2026-05-22 | 122.80 | 123.80 | 116.00 | 120.60 | 120.60 | 151,015 |
| 2026-05-21 | 131.20 | 135.40 | 122.40 | 124.60 | 124.60 | 185,862 |
| 2026-05-20 | 137.20 | 138.20 | 130.80 | 131.40 | 131.40 | 58,112 |
| 2026-05-19 | 139.00 | 139.80 | 135.80 | 136.40 | 136.40 | 70,092 |
| 2026-05-18 | 136.20 | 139.00 | 133.60 | 138.40 | 138.40 | 34,630 |
| 2026-05-15 | 134.20 | 139.00 | 132.80 | 136.20 | 136.20 | 40,271 |
| 2026-05-13 | 135.80 | 136.40 | 134.00 | 135.00 | 135.00 | 18,002 |
| 2026-05-12 | 135.80 | 135.80 | 133.00 | 134.60 | 134.60 | 22,174 |
| 2026-05-11 | 135.20 | 137.80 | 135.00 | 135.80 | 135.80 | 25,748 |
| 2026-05-08 | 136.60 | 138.40 | 135.80 | 136.20 | 136.20 | 21,027 |
| 2026-05-07 | 139.20 | 140.60 | 136.60 | 137.20 | 137.20 | 58,841 |
| 2026-05-06 | 145.00 | 145.00 | 137.80 | 139.20 | 139.20 | 64,448 |
| 2026-05-05 | 144.80 | 146.00 | 141.00 | 142.80 | 142.80 | 40,722 |
| 2026-05-04 | 142.80 | 145.40 | 142.00 | 144.80 | 144.80 | 37,727 |
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.