Better Collective historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 141.80 | 142.60 | 140.80 | 142.20 | 142.20 | 28,249 |
| 2026-04-29 | 140.60 | 142.80 | 138.60 | 142.80 | 142.80 | 66,004 |
| 2026-04-28 | 140.00 | 142.00 | 138.40 | 139.60 | 139.60 | 69,796 |
| 2026-04-27 | 137.20 | 140.80 | 136.20 | 140.80 | 140.80 | 35,009 |
| 2026-04-24 | 138.00 | 138.60 | 134.60 | 137.80 | 137.80 | 101,821 |
| 2026-04-23 | 140.40 | 142.20 | 136.80 | 138.00 | 138.00 | 69,909 |
| 2026-04-22 | 142.20 | 142.40 | 139.80 | 141.60 | 141.60 | 117,311 |
| 2026-04-21 | 141.40 | 142.20 | 141.00 | 142.00 | 142.00 | 37,807 |
| 2026-04-20 | 141.00 | 142.80 | 140.00 | 141.40 | 141.40 | 36,145 |
| 2026-04-17 | 136.60 | 142.80 | 136.40 | 141.20 | 141.20 | 88,459 |
| 2026-04-16 | 135.00 | 138.20 | 134.40 | 138.00 | 138.00 | 45,651 |
| 2026-04-15 | 131.20 | 138.20 | 131.20 | 137.80 | 137.80 | 22,094 |
| 2026-04-14 | 142.80 | 142.80 | 133.60 | 135.40 | 135.40 | 56,331 |
| 2026-04-13 | 133.60 | 134.60 | 132.60 | 133.60 | 133.60 | 33,686 |
| 2026-04-10 | 141.80 | 141.80 | 133.40 | 135.20 | 135.20 | 48,539 |
| 2026-04-09 | 134.20 | 134.60 | 132.00 | 133.40 | 133.40 | 44,286 |
| 2026-04-08 | 135.80 | 138.00 | 133.80 | 133.80 | 133.80 | 47,980 |
| 2026-04-07 | 131.20 | 137.80 | 131.20 | 133.40 | 133.40 | 44,246 |
| 2026-04-02 | 133.00 | 140.00 | 133.00 | 134.80 | 134.80 | 26,470 |
| 2026-04-01 | 142.90 | 142.90 | 138.60 | 142.00 | 142.00 | 49,419 |
| 2026-03-31 | 133.50 | 139.00 | 133.50 | 137.60 | 137.60 | 322,978 |
| 2026-03-30 | 131.90 | 134.50 | 131.70 | 133.50 | 133.50 | 38,763 |
| 2026-03-27 | 140.60 | 140.60 | 131.60 | 132.30 | 132.30 | 77,347 |
| 2026-03-26 | 141.10 | 143.40 | 139.30 | 140.60 | 140.60 | 50,235 |
| 2026-03-25 | 146.50 | 146.50 | 141.00 | 143.10 | 143.10 | 173,056 |
| 2026-03-24 | 145.90 | 147.10 | 143.50 | 144.00 | 144.00 | 65,234 |
| 2026-03-23 | 141.60 | 147.70 | 138.00 | 144.50 | 144.50 | 74,856 |
| 2026-03-20 | 142.80 | 145.00 | 141.10 | 142.60 | 142.60 | 104,866 |
| 2026-03-19 | 145.70 | 146.90 | 142.20 | 143.40 | 143.40 | 107,169 |
| 2026-03-18 | 144.40 | 145.80 | 142.00 | 142.70 | 142.70 | 66,945 |
| 2026-03-17 | 148.00 | 148.00 | 143.00 | 144.80 | 144.80 | 42,513 |
| 2026-03-16 | 141.90 | 146.20 | 141.90 | 143.50 | 143.50 | 41,452 |
| 2026-03-13 | 143.20 | 146.50 | 141.50 | 143.00 | 143.00 | 146,752 |
| 2026-03-12 | 146.00 | 146.50 | 142.30 | 142.50 | 142.50 | 399,022 |
| 2026-03-11 | 146.60 | 147.80 | 145.60 | 146.00 | 146.00 | 55,128 |
| 2026-03-10 | 147.20 | 148.00 | 145.30 | 147.00 | 147.00 | 71,972 |
| 2026-03-09 | 144.00 | 146.60 | 140.20 | 146.00 | 146.00 | 111,913 |
| 2026-03-06 | 146.10 | 148.70 | 143.80 | 144.60 | 144.60 | 97,785 |
| 2026-03-05 | 142.40 | 145.00 | 139.70 | 143.20 | 143.20 | 64,234 |
| 2026-03-04 | 134.00 | 142.30 | 133.00 | 142.30 | 142.30 | 275,141 |
| 2026-03-03 | 132.00 | 134.10 | 128.80 | 133.70 | 133.70 | 355,850 |
| 2026-03-02 | 126.60 | 132.90 | 124.60 | 131.90 | 131.90 | 234,516 |
| 2026-02-27 | 121.90 | 129.90 | 120.90 | 128.00 | 128.00 | 360,420 |
| 2026-02-26 | 123.50 | 125.20 | 117.70 | 123.70 | 123.70 | 382,839 |
| 2026-02-25 | 119.60 | 119.60 | 111.70 | 113.00 | 113.00 | 70,479 |
| 2026-02-24 | 117.30 | 118.60 | 116.20 | 117.90 | 117.90 | 94,201 |
| 2026-02-23 | 120.40 | 121.00 | 117.00 | 117.30 | 117.30 | 36,621 |
| 2026-02-20 | 122.60 | 122.80 | 118.40 | 120.50 | 120.50 | 33,440 |
| 2026-02-19 | 118.30 | 122.10 | 118.20 | 118.80 | 118.80 | 37,809 |
| 2026-02-18 | 117.90 | 121.60 | 117.90 | 120.30 | 120.30 | 43,078 |
| 2026-02-17 | 117.80 | 120.80 | 117.80 | 119.90 | 119.90 | 38,323 |
| 2026-02-16 | 120.70 | 121.40 | 118.30 | 118.30 | 118.30 | 30,880 |
| 2026-02-13 | 116.80 | 120.90 | 116.80 | 119.60 | 119.60 | 41,273 |
| 2026-02-12 | 119.90 | 122.00 | 118.50 | 118.50 | 118.50 | 48,424 |
| 2026-02-11 | 122.50 | 124.50 | 118.90 | 119.00 | 119.00 | 79,229 |
| 2026-02-10 | 116.80 | 124.00 | 116.20 | 122.50 | 122.50 | 108,669 |
| 2026-02-09 | 116.00 | 118.20 | 116.00 | 116.90 | 116.90 | 100,655 |
| 2026-02-06 | 106.00 | 115.90 | 106.00 | 115.10 | 115.10 | 93,552 |
| 2026-02-05 | 112.90 | 112.90 | 106.80 | 107.50 | 107.50 | 48,158 |
| 2026-02-04 | 104.50 | 108.90 | 104.30 | 108.30 | 108.30 | 205,977 |
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.