Better Collective historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 130.50 | 135.90 | 130.50 | 135.00 | 135.00 | 46,602 |
| 2025-05-14 | 133.90 | 134.00 | 130.20 | 131.30 | 131.30 | 49,474 |
| 2025-05-13 | 134.00 | 134.70 | 130.90 | 133.40 | 133.40 | 51,699 |
| 2025-05-12 | 132.30 | 133.70 | 127.60 | 133.70 | 133.70 | 34,883 |
| 2025-05-09 | 128.20 | 128.90 | 125.90 | 128.20 | 128.20 | 122,540 |
| 2025-05-08 | 126.80 | 129.50 | 126.00 | 127.30 | 127.30 | 22,051 |
| 2025-05-07 | 128.10 | 128.80 | 125.60 | 127.10 | 127.10 | 449,777 |
| 2025-05-06 | 131.20 | 131.20 | 126.30 | 127.90 | 127.90 | 106,423 |
| 2025-05-05 | 125.60 | 131.20 | 125.20 | 129.70 | 129.70 | 38,401 |
| 2025-05-02 | 126.50 | 129.50 | 124.40 | 124.60 | 124.60 | 53,195 |
| 2025-04-30 | 121.50 | 128.70 | 121.50 | 127.10 | 127.10 | 71,578 |
| 2025-04-29 | 122.30 | 124.70 | 121.70 | 121.70 | 121.70 | 27,843 |
| 2025-04-28 | 121.80 | 123.40 | 121.50 | 122.30 | 122.30 | 16,485 |
| 2025-04-25 | 118.90 | 123.20 | 118.90 | 122.00 | 122.00 | 47,042 |
| 2025-04-24 | 118.30 | 120.60 | 117.20 | 119.70 | 119.70 | 30,280 |
| 2025-04-23 | 120.90 | 122.90 | 118.10 | 119.50 | 119.50 | 41,280 |
| 2025-04-22 | 117.20 | 119.20 | 113.00 | 118.00 | 118.00 | 45,345 |
| 2025-04-17 | 117.50 | 117.50 | 113.10 | 113.10 | 113.10 | 18,858 |
| 2025-04-16 | 123.20 | 123.20 | 117.20 | 117.50 | 117.50 | 45,485 |
| 2025-04-15 | 119.90 | 122.60 | 119.70 | 121.70 | 121.70 | 80,065 |
| 2025-04-14 | 118.30 | 119.70 | 116.90 | 118.70 | 118.70 | 69,398 |
| 2025-04-11 | 117.00 | 117.00 | 112.10 | 115.70 | 115.70 | 52,840 |
| 2025-04-10 | 112.90 | 116.90 | 111.20 | 114.80 | 114.80 | 87,553 |
| 2025-04-09 | 111.30 | 111.30 | 107.00 | 108.40 | 108.40 | 90,634 |
| 2025-04-08 | 100.90 | 111.90 | 100.90 | 110.30 | 110.30 | 128,491 |
| 2025-04-07 | 96.800 | 104.90 | 95.350 | 99.250 | 99.250 | 282,351 |
| 2025-04-04 | 104.60 | 105.80 | 100.60 | 103.20 | 103.20 | 138,647 |
| 2025-04-03 | 111.40 | 111.60 | 103.40 | 105.00 | 105.00 | 151,320 |
| 2025-04-02 | 116.00 | 116.00 | 110.00 | 111.40 | 111.40 | 112,878 |
| 2025-04-01 | 115.00 | 115.20 | 112.00 | 113.00 | 113.00 | 87,703 |
| 2025-03-31 | 111.60 | 113.00 | 109.00 | 111.20 | 111.20 | 83,639 |
| 2025-03-28 | 112.40 | 114.20 | 111.60 | 112.20 | 112.20 | 98,189 |
| 2025-03-27 | 114.20 | 114.20 | 110.60 | 112.40 | 112.40 | 70,391 |
| 2025-03-26 | 121.40 | 122.40 | 113.20 | 114.00 | 114.00 | 100,565 |
| 2025-03-25 | 118.80 | 122.80 | 118.80 | 121.80 | 121.80 | 62,635 |
| 2025-03-24 | 115.80 | 120.60 | 115.80 | 119.20 | 119.20 | 66,080 |
| 2025-03-21 | 122.60 | 122.60 | 117.60 | 118.80 | 118.80 | 86,939 |
| 2025-03-20 | 115.20 | 123.40 | 115.20 | 121.60 | 121.60 | 75,131 |
| 2025-03-19 | 121.40 | 123.20 | 119.00 | 122.60 | 122.60 | 99,259 |
| 2025-03-18 | 115.80 | 121.60 | 115.80 | 119.60 | 119.60 | 78,366 |
| 2025-03-17 | 113.40 | 117.00 | 113.40 | 115.80 | 115.80 | 84,474 |
| 2025-03-14 | 109.20 | 114.00 | 109.20 | 113.40 | 113.40 | 62,154 |
| 2025-03-13 | 108.60 | 113.00 | 106.00 | 110.00 | 110.00 | 85,242 |
| 2025-03-12 | 108.40 | 111.40 | 107.80 | 110.80 | 110.80 | 75,225 |
| 2025-03-11 | 112.00 | 112.00 | 107.00 | 107.40 | 107.40 | 127,656 |
| 2025-03-10 | 116.00 | 117.00 | 112.00 | 112.00 | 112.00 | 89,701 |
| 2025-03-07 | 114.00 | 116.20 | 113.40 | 115.00 | 115.00 | 104,565 |
| 2025-03-06 | 113.20 | 116.60 | 113.20 | 114.40 | 114.40 | 99,193 |
| 2025-03-05 | 110.00 | 115.00 | 110.00 | 113.20 | 113.20 | 88,612 |
| 2025-03-04 | 112.20 | 115.20 | 107.80 | 109.00 | 109.00 | 140,173 |
| 2025-03-03 | 110.40 | 116.20 | 110.40 | 112.60 | 112.60 | 100,874 |
| 2025-02-28 | 109.60 | 111.80 | 108.00 | 110.20 | 110.20 | 144,871 |
| 2025-02-27 | 111.80 | 114.00 | 109.20 | 109.20 | 109.20 | 94,637 |
| 2025-02-26 | 114.00 | 115.60 | 112.20 | 112.20 | 112.20 | 49,076 |
| 2025-02-25 | 115.00 | 116.20 | 114.00 | 114.00 | 114.00 | 83,119 |
| 2025-02-24 | 114.60 | 117.80 | 113.80 | 115.00 | 115.00 | 119,985 |
| 2025-02-21 | 113.40 | 116.80 | 107.60 | 114.40 | 114.40 | 315,229 |
| 2025-02-20 | 107.80 | 114.60 | 101.00 | 113.20 | 113.20 | 408,003 |
| 2025-02-19 | 119.20 | 120.60 | 116.00 | 117.80 | 117.80 | 90,070 |
| 2025-02-18 | 118.00 | 120.00 | 117.20 | 118.00 | 118.00 | 74,204 |
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.