Better Collective historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 137.50 | 137.50 | 135.40 | 136.80 | 136.80 | 90,702 |
| 2025-08-08 | 136.30 | 137.80 | 135.60 | 137.40 | 137.40 | 70,541 |
| 2025-08-07 | 136.80 | 138.50 | 134.60 | 136.20 | 136.20 | 61,352 |
| 2025-08-06 | 135.00 | 138.40 | 135.00 | 136.40 | 136.40 | 55,323 |
| 2025-08-05 | 137.40 | 140.00 | 133.40 | 135.00 | 135.00 | 72,178 |
| 2025-08-04 | 138.00 | 140.00 | 136.30 | 137.70 | 137.70 | 35,780 |
| 2025-08-01 | 137.10 | 139.30 | 136.70 | 137.50 | 137.50 | 43,727 |
| 2025-07-31 | 138.40 | 140.80 | 138.20 | 138.20 | 138.20 | 39,603 |
| 2025-07-30 | 138.20 | 141.40 | 138.10 | 139.00 | 139.00 | 42,660 |
| 2025-07-29 | 143.20 | 146.40 | 135.60 | 139.60 | 139.60 | 46,303 |
| 2025-07-28 | 146.80 | 147.60 | 142.60 | 143.50 | 143.50 | 47,725 |
| 2025-07-25 | 145.00 | 146.60 | 143.80 | 146.20 | 146.20 | 48,283 |
| 2025-07-24 | 140.10 | 148.30 | 139.90 | 144.60 | 144.60 | 66,933 |
| 2025-07-23 | 144.40 | 147.50 | 144.10 | 146.00 | 146.00 | 67,325 |
| 2025-07-22 | 138.00 | 143.60 | 138.00 | 143.10 | 143.10 | 23,844 |
| 2025-07-21 | 145.00 | 145.10 | 140.00 | 140.50 | 140.50 | 58,434 |
| 2025-07-18 | 141.90 | 145.00 | 141.10 | 144.60 | 144.60 | 30,675 |
| 2025-07-17 | 142.00 | 142.40 | 140.30 | 142.30 | 142.30 | 20,822 |
| 2025-07-16 | 139.10 | 142.30 | 138.70 | 141.10 | 141.10 | 46,511 |
| 2025-07-15 | 138.00 | 140.80 | 137.50 | 139.50 | 139.50 | 68,596 |
| 2025-07-14 | 137.40 | 138.00 | 136.00 | 138.00 | 138.00 | 27,024 |
| 2025-07-11 | 137.20 | 139.00 | 135.60 | 136.90 | 136.90 | 43,162 |
| 2025-07-10 | 139.00 | 139.80 | 135.60 | 137.10 | 137.10 | 70,091 |
| 2025-07-09 | 135.40 | 140.70 | 134.80 | 140.00 | 140.00 | 131,090 |
| 2025-07-08 | 135.00 | 135.50 | 132.60 | 134.80 | 134.80 | 61,268 |
| 2025-07-07 | 130.70 | 134.90 | 130.00 | 133.00 | 133.00 | 46,483 |
| 2025-07-04 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 27,095 |
| 2025-07-03 | 135.00 | 136.00 | 132.00 | 132.80 | 132.80 | 75,576 |
| 2025-07-02 | 127.80 | 134.60 | 127.80 | 134.60 | 134.60 | 45,469 |
| 2025-07-01 | 130.50 | 131.60 | 129.20 | 130.20 | 130.20 | 33,675 |
| 2025-06-30 | 132.10 | 134.10 | 131.10 | 131.10 | 131.10 | 51,525 |
| 2025-06-27 | 128.90 | 133.60 | 128.60 | 132.20 | 132.20 | 75,804 |
| 2025-06-26 | 129.90 | 131.90 | 128.00 | 128.00 | 128.00 | 59,579 |
| 2025-06-25 | 124.70 | 129.90 | 124.70 | 129.90 | 129.90 | 42,511 |
| 2025-06-24 | 124.90 | 127.60 | 123.10 | 125.20 | 125.20 | 55,837 |
| 2025-06-23 | 128.70 | 130.00 | 125.30 | 125.30 | 125.30 | 52,733 |
| 2025-06-19 | 133.00 | 133.00 | 128.80 | 128.80 | 128.80 | 123,683 |
| 2025-06-18 | 134.00 | 134.80 | 131.60 | 132.20 | 132.20 | 38,852 |
| 2025-06-17 | 133.60 | 136.00 | 131.00 | 132.50 | 132.50 | 50,226 |
| 2025-06-16 | 134.40 | 137.50 | 132.00 | 133.60 | 133.60 | 43,687 |
| 2025-06-13 | 130.80 | 135.90 | 130.10 | 133.90 | 133.90 | 43,890 |
| 2025-06-12 | 133.00 | 136.40 | 130.20 | 132.10 | 132.10 | 70,687 |
| 2025-06-11 | 127.00 | 134.90 | 126.40 | 133.60 | 133.60 | 79,896 |
| 2025-06-10 | 129.10 | 129.10 | 123.60 | 126.90 | 126.90 | 109,947 |
| 2025-06-09 | 125.10 | 130.50 | 125.10 | 129.10 | 129.10 | 33,471 |
| 2025-06-05 | 125.10 | 128.90 | 125.10 | 127.40 | 127.40 | 34,291 |
| 2025-06-04 | 119.10 | 125.10 | 119.10 | 125.00 | 125.00 | 51,064 |
| 2025-06-03 | 121.10 | 124.00 | 120.90 | 121.10 | 121.10 | 57,741 |
| 2025-06-02 | 124.90 | 126.40 | 120.20 | 121.00 | 121.00 | 49,585 |
| 2025-05-30 | 125.70 | 129.30 | 125.70 | 127.40 | 127.40 | 95,713 |
| 2025-05-28 | 127.80 | 128.30 | 124.90 | 126.10 | 126.10 | 40,626 |
| 2025-05-27 | 127.00 | 128.20 | 125.20 | 127.30 | 127.30 | 52,369 |
| 2025-05-26 | 121.30 | 129.10 | 121.30 | 125.60 | 125.60 | 53,356 |
| 2025-05-23 | 134.00 | 134.00 | 122.80 | 126.50 | 126.50 | 81,883 |
| 2025-05-22 | 126.90 | 134.80 | 126.20 | 129.40 | 129.40 | 276,541 |
| 2025-05-21 | 126.00 | 128.80 | 124.30 | 127.50 | 127.50 | 42,620 |
| 2025-05-20 | 123.30 | 129.20 | 123.30 | 128.60 | 128.60 | 26,647 |
| 2025-05-19 | 124.30 | 126.50 | 124.00 | 125.60 | 125.60 | 39,463 |
| 2025-05-16 | 135.00 | 135.00 | 124.30 | 126.00 | 126.00 | 103,828 |
| 2025-05-15 | 130.50 | 135.90 | 130.50 | 135.00 | 135.00 | 46,602 |
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.