Better Collective historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 178.30 | 179.20 | 174.70 | 174.70 | 174.70 | 29,086 |
| 2022-04-06 | 178.00 | 181.30 | 175.80 | 178.30 | 178.30 | 55,150 |
| 2022-04-05 | 181.50 | 188.00 | 178.50 | 179.00 | 179.00 | 48,052 |
| 2022-04-04 | 177.00 | 182.50 | 173.10 | 181.50 | 181.50 | 50,691 |
| 2022-04-01 | 170.80 | 175.60 | 168.10 | 174.10 | 174.10 | 36,133 |
| 2022-03-31 | 171.20 | 174.00 | 167.60 | 169.40 | 169.40 | 50,493 |
| 2022-03-30 | 172.40 | 174.00 | 163.80 | 172.00 | 172.00 | 58,399 |
| 2022-03-29 | 165.40 | 177.00 | 165.40 | 172.20 | 172.20 | 67,176 |
| 2022-03-28 | 168.40 | 175.60 | 168.00 | 169.20 | 169.20 | 69,058 |
| 2022-03-25 | 172.00 | 174.40 | 166.40 | 168.40 | 168.40 | 101,386 |
| 2022-03-24 | 164.00 | 174.80 | 154.00 | 170.40 | 170.40 | 220,436 |
| 2022-03-23 | 157.40 | 158.20 | 152.20 | 152.40 | 152.40 | 60,912 |
| 2022-03-22 | 156.60 | 160.00 | 155.80 | 157.00 | 157.00 | 73,927 |
| 2022-03-21 | 158.80 | 158.80 | 153.40 | 156.20 | 156.20 | 51,060 |
| 2022-03-18 | 154.60 | 158.40 | 153.00 | 158.40 | 158.40 | 36,617 |
| 2022-03-17 | 160.00 | 163.00 | 153.80 | 156.20 | 156.20 | 48,063 |
| 2022-03-16 | 148.20 | 158.00 | 148.20 | 158.00 | 158.00 | 530,552 |
| 2022-03-15 | 148.20 | 149.00 | 143.00 | 146.20 | 146.20 | 45,687 |
| 2022-03-14 | 150.40 | 151.60 | 146.20 | 148.00 | 148.00 | 56,928 |
| 2022-03-11 | 142.60 | 150.20 | 142.60 | 147.40 | 147.40 | 85,627 |
| 2022-03-10 | 142.00 | 146.80 | 140.80 | 142.60 | 142.60 | 123,838 |
| 2022-03-09 | 136.00 | 145.80 | 135.00 | 144.80 | 144.80 | 98,708 |
| 2022-03-08 | 129.00 | 137.60 | 129.00 | 134.60 | 134.60 | 145,961 |
| 2022-03-07 | 136.00 | 137.20 | 126.00 | 131.60 | 131.60 | 138,735 |
| 2022-03-04 | 140.00 | 142.20 | 135.60 | 136.60 | 136.60 | 87,910 |
| 2022-03-03 | 143.40 | 147.80 | 140.00 | 140.00 | 140.00 | 62,445 |
| 2022-03-02 | 143.60 | 148.40 | 142.80 | 145.60 | 145.60 | 72,540 |
| 2022-03-01 | 160.20 | 160.20 | 144.20 | 147.20 | 147.20 | 144,585 |
| 2022-02-28 | 144.20 | 153.80 | 143.60 | 153.80 | 153.80 | 77,847 |
| 2022-02-25 | 154.00 | 156.20 | 140.40 | 146.20 | 146.20 | 285,082 |
| 2022-02-24 | 148.40 | 156.00 | 130.00 | 150.00 | 150.00 | 218,938 |
| 2022-02-23 | 165.00 | 172.00 | 160.00 | 160.00 | 160.00 | 62,911 |
| 2022-02-22 | 161.00 | 167.40 | 156.40 | 165.00 | 165.00 | 38,291 |
| 2022-02-21 | 171.60 | 173.00 | 162.00 | 162.60 | 162.60 | 113,723 |
| 2022-02-18 | 175.20 | 179.00 | 170.80 | 171.60 | 171.60 | 43,707 |
| 2022-02-17 | 184.20 | 187.40 | 175.20 | 175.20 | 175.20 | 81,111 |
| 2022-02-16 | 191.00 | 192.00 | 181.80 | 184.20 | 184.20 | 33,995 |
| 2022-02-15 | 185.00 | 192.20 | 184.80 | 189.20 | 189.20 | 57,626 |
| 2022-02-14 | 184.80 | 186.40 | 178.60 | 185.40 | 185.40 | 48,707 |
| 2022-02-11 | 183.60 | 190.40 | 181.60 | 188.00 | 188.00 | 18,243 |
| 2022-02-10 | 191.40 | 194.00 | 183.00 | 188.60 | 188.60 | 57,634 |
| 2022-02-09 | 190.60 | 192.40 | 185.80 | 190.00 | 190.00 | 114,025 |
| 2022-02-08 | 191.00 | 193.00 | 186.20 | 190.20 | 190.20 | 31,263 |
| 2022-02-07 | 185.80 | 192.20 | 185.60 | 190.40 | 190.40 | 112,264 |
| 2022-02-04 | 186.60 | 189.80 | 181.00 | 183.40 | 183.40 | 43,000 |
| 2022-02-03 | 195.00 | 195.00 | 183.40 | 185.00 | 185.00 | 59,370 |
| 2022-02-02 | 192.60 | 195.80 | 191.60 | 193.20 | 193.20 | 80,896 |
| 2022-02-01 | 193.60 | 198.60 | 186.20 | 191.00 | 191.00 | 86,723 |
| 2022-01-31 | 190.20 | 195.00 | 189.00 | 193.60 | 193.60 | 186,461 |
| 2022-01-28 | 186.80 | 189.00 | 181.00 | 188.80 | 188.80 | 69,764 |
| 2022-01-27 | 180.40 | 184.80 | 175.60 | 183.80 | 183.80 | 100,156 |
| 2022-01-26 | 172.20 | 181.40 | 170.40 | 180.80 | 180.80 | 95,890 |
| 2022-01-25 | 167.80 | 173.00 | 165.20 | 168.60 | 168.60 | 70,292 |
| 2022-01-24 | 173.80 | 173.80 | 160.60 | 165.20 | 165.20 | 90,579 |
| 2022-01-21 | 173.00 | 174.80 | 169.20 | 169.80 | 169.80 | 78,256 |
| 2022-01-20 | 169.80 | 175.20 | 166.80 | 175.20 | 175.20 | 50,349 |
| 2022-01-19 | 163.00 | 170.40 | 160.80 | 167.80 | 167.80 | 54,737 |
| 2022-01-18 | 168.40 | 169.00 | 159.80 | 163.20 | 163.20 | 83,929 |
| 2022-01-17 | 170.40 | 171.40 | 165.80 | 168.60 | 168.60 | 61,505 |
| 2022-01-14 | 171.20 | 172.60 | 166.60 | 168.40 | 168.40 | 72,430 |
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.