Better Collective historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 106.60 | 106.60 | 104.50 | 105.60 | 105.60 | 46,046 |
| 2026-02-02 | 106.10 | 107.40 | 105.20 | 106.20 | 106.20 | 36,322 |
| 2026-01-30 | 105.20 | 107.80 | 105.20 | 106.20 | 106.20 | 42,167 |
| 2026-01-29 | 105.00 | 106.20 | 104.80 | 105.40 | 105.40 | 37,789 |
| 2026-01-28 | 107.10 | 107.40 | 105.50 | 106.40 | 106.40 | 591,484 |
| 2026-01-27 | 108.40 | 108.90 | 105.80 | 107.10 | 107.10 | 35,998 |
| 2026-01-26 | 110.60 | 110.60 | 108.20 | 108.40 | 108.40 | 25,798 |
| 2026-01-23 | 109.50 | 110.70 | 109.30 | 110.70 | 110.70 | 22,201 |
| 2026-01-22 | 110.30 | 110.70 | 109.20 | 109.80 | 109.80 | 36,610 |
| 2026-01-21 | 110.00 | 110.10 | 107.20 | 108.90 | 108.90 | 46,373 |
| 2026-01-20 | 107.20 | 110.50 | 106.20 | 109.30 | 109.30 | 50,982 |
| 2026-01-19 | 112.00 | 112.00 | 107.80 | 107.80 | 107.80 | 49,889 |
| 2026-01-16 | 113.10 | 113.80 | 112.20 | 112.80 | 112.80 | 35,510 |
| 2026-01-15 | 112.90 | 114.30 | 112.80 | 114.20 | 114.20 | 34,369 |
| 2026-01-14 | 113.10 | 113.70 | 111.80 | 113.60 | 113.60 | 29,619 |
| 2026-01-13 | 112.20 | 113.10 | 111.40 | 113.10 | 113.10 | 28,277 |
| 2026-01-12 | 112.00 | 112.90 | 111.40 | 112.40 | 112.40 | 38,485 |
| 2026-01-09 | 115.10 | 115.10 | 111.70 | 112.20 | 112.20 | 24,136 |
| 2026-01-08 | 109.00 | 113.60 | 109.00 | 111.20 | 111.20 | 37,785 |
| 2026-01-07 | 111.40 | 112.70 | 109.30 | 111.80 | 111.80 | 86,067 |
| 2026-01-05 | 114.00 | 114.00 | 112.10 | 112.60 | 112.60 | 16,673 |
| 2026-01-02 | 114.60 | 115.40 | 111.90 | 112.10 | 112.10 | 40,203 |
| 2025-12-30 | 114.80 | 114.90 | 113.20 | 114.70 | 114.70 | 34,435 |
| 2025-12-29 | 113.60 | 114.30 | 111.80 | 114.30 | 114.30 | 52,959 |
| 2025-12-23 | 110.70 | 114.40 | 110.70 | 113.80 | 113.80 | 98,630 |
| 2025-12-22 | 111.00 | 113.20 | 111.00 | 113.20 | 113.20 | 39,541 |
| 2025-12-19 | 108.00 | 112.50 | 108.00 | 111.50 | 111.50 | 60,622 |
| 2025-12-18 | 112.50 | 113.00 | 110.80 | 112.90 | 112.90 | 36,430 |
| 2025-12-17 | 108.00 | 112.80 | 108.00 | 112.50 | 112.50 | 30,690 |
| 2025-12-16 | 112.40 | 112.80 | 111.50 | 111.60 | 111.60 | 28,441 |
| 2025-12-15 | 114.00 | 114.50 | 112.80 | 113.10 | 113.10 | 25,674 |
| 2025-12-12 | 114.10 | 115.30 | 113.50 | 113.60 | 113.60 | 25,105 |
| 2025-12-11 | 113.50 | 114.00 | 112.20 | 113.40 | 113.40 | 25,558 |
| 2025-12-10 | 111.80 | 114.00 | 111.80 | 113.70 | 113.70 | 34,306 |
| 2025-12-09 | 111.90 | 113.60 | 111.50 | 111.80 | 111.80 | 37,162 |
| 2025-12-08 | 113.80 | 114.70 | 111.70 | 112.80 | 112.80 | 49,501 |
| 2025-12-05 | 114.50 | 115.80 | 114.00 | 114.20 | 114.20 | 50,017 |
| 2025-12-04 | 115.20 | 116.50 | 114.00 | 114.90 | 114.90 | 51,281 |
| 2025-12-03 | 115.60 | 116.50 | 114.10 | 114.90 | 114.90 | 44,989 |
| 2025-12-02 | 114.80 | 116.30 | 114.00 | 115.20 | 115.20 | 46,267 |
| 2025-12-01 | 112.90 | 115.00 | 112.10 | 114.80 | 114.80 | 41,984 |
| 2025-11-28 | 110.20 | 114.00 | 110.20 | 112.80 | 112.80 | 51,550 |
| 2025-11-27 | 110.90 | 112.70 | 110.90 | 112.70 | 112.70 | 51,061 |
| 2025-11-26 | 111.00 | 112.20 | 110.00 | 110.90 | 110.90 | 49,667 |
| 2025-11-25 | 110.80 | 112.10 | 110.00 | 111.40 | 111.40 | 58,304 |
| 2025-11-24 | 109.40 | 112.00 | 109.40 | 111.40 | 111.40 | 90,688 |
| 2025-11-21 | 109.70 | 110.10 | 108.30 | 109.90 | 109.90 | 56,945 |
| 2025-11-20 | 108.70 | 111.20 | 108.20 | 110.00 | 110.00 | 72,708 |
| 2025-11-19 | 112.60 | 112.60 | 106.50 | 108.80 | 108.80 | 81,419 |
| 2025-11-18 | 106.10 | 108.70 | 104.50 | 107.50 | 107.50 | 65,693 |
| 2025-11-17 | 110.60 | 110.60 | 106.50 | 106.60 | 106.60 | 78,253 |
| 2025-11-14 | 109.10 | 111.90 | 107.10 | 110.60 | 110.60 | 105,740 |
| 2025-11-13 | 105.10 | 115.40 | 105.00 | 109.20 | 109.20 | 198,377 |
| 2025-11-12 | 107.60 | 108.60 | 106.10 | 107.00 | 107.00 | 128,784 |
| 2025-11-11 | 110.80 | 111.50 | 107.10 | 108.10 | 108.10 | 122,194 |
| 2025-11-10 | 108.80 | 111.80 | 108.80 | 110.80 | 110.80 | 64,753 |
| 2025-11-07 | 110.70 | 112.10 | 108.80 | 108.80 | 108.80 | 50,720 |
| 2025-11-06 | 113.00 | 113.00 | 110.20 | 111.80 | 111.80 | 51,825 |
| 2025-11-05 | 112.40 | 113.00 | 110.80 | 111.80 | 111.80 | 69,285 |
| 2025-11-04 | 115.00 | 116.40 | 112.70 | 114.80 | 114.80 | 49,055 |
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.