Better Collective historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 116.80 | 117.90 | 115.20 | 115.30 | 115.30 | 27,727 |
| 2025-10-31 | 118.10 | 119.20 | 117.10 | 117.30 | 117.30 | 65,898 |
| 2025-10-30 | 119.20 | 119.30 | 117.70 | 118.80 | 118.80 | 64,294 |
| 2025-10-29 | 120.60 | 122.50 | 119.00 | 119.30 | 119.30 | 52,791 |
| 2025-10-28 | 120.20 | 121.00 | 119.50 | 121.00 | 121.00 | 52,432 |
| 2025-10-27 | 121.40 | 121.90 | 120.10 | 120.10 | 120.10 | 83,387 |
| 2025-10-24 | 123.50 | 125.30 | 121.40 | 121.40 | 121.40 | 73,654 |
| 2025-10-23 | 124.90 | 124.90 | 121.70 | 123.70 | 123.70 | 61,307 |
| 2025-10-22 | 124.00 | 124.00 | 121.60 | 122.10 | 122.10 | 53,017 |
| 2025-10-21 | 124.60 | 125.40 | 122.20 | 124.00 | 124.00 | 52,246 |
| 2025-10-20 | 121.60 | 124.50 | 121.60 | 124.50 | 124.50 | 33,405 |
| 2025-10-17 | 121.90 | 123.30 | 119.70 | 122.00 | 122.00 | 65,360 |
| 2025-10-16 | 123.60 | 125.30 | 120.80 | 122.30 | 122.30 | 78,987 |
| 2025-10-15 | 118.70 | 123.80 | 118.70 | 123.60 | 123.60 | 63,834 |
| 2025-10-14 | 120.40 | 120.60 | 118.40 | 118.50 | 118.50 | 42,160 |
| 2025-10-13 | 121.00 | 123.30 | 119.40 | 120.40 | 120.40 | 57,650 |
| 2025-10-10 | 125.10 | 125.40 | 119.70 | 119.70 | 119.70 | 57,137 |
| 2025-10-09 | 125.30 | 127.00 | 124.50 | 124.50 | 124.50 | 39,157 |
| 2025-10-08 | 122.90 | 125.80 | 122.90 | 125.60 | 125.60 | 42,342 |
| 2025-10-07 | 123.10 | 125.00 | 120.80 | 122.90 | 122.90 | 46,432 |
| 2025-10-06 | 123.70 | 125.00 | 121.80 | 121.80 | 121.80 | 54,029 |
| 2025-10-03 | 123.00 | 124.30 | 122.80 | 123.60 | 123.60 | 50,517 |
| 2025-10-02 | 119.90 | 122.30 | 119.90 | 121.00 | 121.00 | 69,350 |
| 2025-10-01 | 120.20 | 129.60 | 119.40 | 119.40 | 119.40 | 246,747 |
| 2025-09-30 | 120.00 | 121.60 | 118.20 | 120.00 | 120.00 | 127,430 |
| 2025-09-29 | 118.50 | 119.60 | 116.50 | 118.90 | 118.90 | 93,608 |
| 2025-09-26 | 117.00 | 118.40 | 115.80 | 118.40 | 118.40 | 365,900 |
| 2025-09-25 | 119.90 | 121.40 | 116.10 | 116.70 | 116.70 | 102,402 |
| 2025-09-24 | 122.30 | 122.30 | 118.90 | 120.40 | 120.40 | 76,830 |
| 2025-09-23 | 124.70 | 125.40 | 122.00 | 122.20 | 122.20 | 88,093 |
| 2025-09-22 | 123.40 | 128.10 | 122.90 | 124.70 | 124.70 | 171,758 |
| 2025-09-19 | 117.50 | 120.50 | 117.20 | 117.90 | 117.90 | 152,410 |
| 2025-09-18 | 116.60 | 119.70 | 116.00 | 119.10 | 119.10 | 78,841 |
| 2025-09-17 | 114.50 | 117.90 | 114.50 | 116.50 | 116.50 | 59,686 |
| 2025-09-16 | 115.00 | 117.20 | 114.60 | 114.60 | 114.60 | 55,676 |
| 2025-09-15 | 114.40 | 117.60 | 114.40 | 115.30 | 115.30 | 68,789 |
| 2025-09-12 | 114.00 | 116.60 | 113.20 | 114.90 | 114.90 | 149,088 |
| 2025-09-11 | 117.20 | 118.30 | 114.00 | 114.00 | 114.00 | 58,852 |
| 2025-09-10 | 119.60 | 120.00 | 114.50 | 115.80 | 115.80 | 139,140 |
| 2025-09-09 | 116.10 | 121.30 | 116.10 | 119.20 | 119.20 | 78,469 |
| 2025-09-08 | 121.20 | 122.60 | 119.40 | 120.00 | 120.00 | 49,606 |
| 2025-09-05 | 119.40 | 123.50 | 119.40 | 120.60 | 120.60 | 49,205 |
| 2025-09-04 | 115.40 | 121.50 | 115.40 | 119.60 | 119.60 | 43,904 |
| 2025-09-03 | 116.10 | 121.90 | 116.10 | 120.00 | 120.00 | 69,339 |
| 2025-09-02 | 118.60 | 118.60 | 116.00 | 116.20 | 116.20 | 157,923 |
| 2025-09-01 | 116.90 | 120.40 | 116.90 | 118.00 | 118.00 | 51,123 |
| 2025-08-29 | 122.40 | 125.30 | 118.20 | 118.20 | 118.20 | 119,619 |
| 2025-08-28 | 122.80 | 126.70 | 122.40 | 123.80 | 123.80 | 168,130 |
| 2025-08-27 | 134.10 | 134.10 | 121.30 | 121.30 | 121.30 | 94,995 |
| 2025-08-26 | 132.60 | 133.40 | 128.10 | 128.80 | 128.80 | 224,757 |
| 2025-08-25 | 135.00 | 135.30 | 133.00 | 134.30 | 134.30 | 43,522 |
| 2025-08-22 | 135.30 | 136.70 | 132.20 | 134.80 | 134.80 | 786,626 |
| 2025-08-21 | 127.90 | 139.60 | 126.90 | 137.50 | 137.50 | 266,766 |
| 2025-08-20 | 135.50 | 135.50 | 131.80 | 132.10 | 132.10 | 108,985 |
| 2025-08-19 | 134.60 | 136.80 | 133.60 | 136.60 | 136.60 | 56,874 |
| 2025-08-18 | 136.40 | 137.60 | 133.50 | 134.00 | 134.00 | 78,448 |
| 2025-08-15 | 137.70 | 139.30 | 136.50 | 136.50 | 136.50 | 34,854 |
| 2025-08-14 | 135.00 | 138.40 | 135.00 | 137.40 | 137.40 | 30,499 |
| 2025-08-13 | 135.70 | 136.80 | 133.90 | 135.50 | 135.50 | 37,135 |
| 2025-08-12 | 136.80 | 137.30 | 134.50 | 136.30 | 136.30 | 30,064 |
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.