Better Collective historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 114.40 | 117.80 | 114.40 | 116.60 | 116.60 | 62,927 |
| 2025-02-14 | 117.20 | 117.40 | 114.20 | 115.00 | 115.00 | 49,595 |
| 2025-02-13 | 115.80 | 118.00 | 115.00 | 117.00 | 117.00 | 41,715 |
| 2025-02-12 | 114.20 | 118.00 | 114.20 | 116.00 | 116.00 | 122,987 |
| 2025-02-11 | 114.40 | 114.80 | 112.20 | 114.40 | 114.40 | 69,041 |
| 2025-02-10 | 110.80 | 115.00 | 110.80 | 114.40 | 114.40 | 62,652 |
| 2025-02-07 | 116.60 | 116.60 | 109.40 | 110.60 | 110.60 | 140,939 |
| 2025-02-06 | 104.00 | 119.00 | 103.00 | 117.00 | 117.00 | 350,582 |
| 2025-02-05 | 106.40 | 106.40 | 101.60 | 103.20 | 103.20 | 79,235 |
| 2025-02-04 | 105.00 | 107.60 | 104.00 | 106.80 | 106.80 | 98,274 |
| 2025-02-03 | 107.80 | 107.80 | 103.80 | 105.80 | 105.80 | 54,245 |
| 2025-01-31 | 106.00 | 108.80 | 105.80 | 108.00 | 108.00 | 48,635 |
| 2025-01-30 | 108.40 | 109.20 | 106.20 | 106.20 | 106.20 | 47,409 |
| 2025-01-29 | 117.00 | 117.00 | 106.80 | 108.40 | 108.40 | 50,170 |
| 2025-01-28 | 106.00 | 109.80 | 106.00 | 107.80 | 107.80 | 64,493 |
| 2025-01-27 | 105.60 | 109.40 | 105.40 | 106.60 | 106.60 | 69,100 |
| 2025-01-24 | 105.00 | 109.00 | 105.00 | 105.80 | 105.80 | 40,649 |
| 2025-01-23 | 105.00 | 106.20 | 104.00 | 105.60 | 105.60 | 57,519 |
| 2025-01-22 | 107.40 | 108.20 | 105.00 | 105.00 | 105.00 | 48,676 |
| 2025-01-21 | 106.60 | 108.40 | 106.60 | 108.20 | 108.20 | 87,437 |
| 2025-01-20 | 108.60 | 109.80 | 106.60 | 106.80 | 106.80 | 47,519 |
| 2025-01-17 | 108.00 | 110.60 | 108.00 | 109.40 | 109.40 | 46,481 |
| 2025-01-16 | 113.20 | 116.80 | 107.60 | 108.80 | 108.80 | 72,938 |
| 2025-01-15 | 106.00 | 109.20 | 106.00 | 109.00 | 109.00 | 39,952 |
| 2025-01-14 | 108.00 | 109.80 | 106.00 | 106.00 | 106.00 | 49,157 |
| 2025-01-13 | 112.80 | 112.80 | 108.00 | 108.40 | 108.40 | 76,478 |
| 2025-01-10 | 110.40 | 111.80 | 109.80 | 110.40 | 110.40 | 53,984 |
| 2025-01-09 | 112.80 | 113.60 | 110.60 | 110.60 | 110.60 | 145,485 |
| 2025-01-08 | 116.00 | 117.00 | 112.60 | 113.80 | 113.80 | 64,893 |
| 2025-01-07 | 119.60 | 121.20 | 115.60 | 116.00 | 116.00 | 108,811 |
| 2025-01-03 | 118.80 | 121.00 | 116.60 | 116.80 | 116.80 | 72,900 |
| 2025-01-02 | 111.00 | 118.20 | 110.80 | 117.60 | 117.60 | 87,747 |
| 2024-12-30 | 112.60 | 113.20 | 110.40 | 111.40 | 111.40 | 56,159 |
| 2024-12-27 | 109.20 | 115.00 | 109.20 | 113.40 | 113.40 | 81,313 |
| 2024-12-23 | 111.40 | 111.60 | 108.60 | 109.80 | 109.80 | 62,933 |
| 2024-12-20 | 113.00 | 113.20 | 109.00 | 111.60 | 111.60 | 1,137,294 |
| 2024-12-19 | 110.80 | 113.40 | 108.80 | 112.80 | 112.80 | 99,126 |
| 2024-12-18 | 111.20 | 111.80 | 110.20 | 110.80 | 110.80 | 201,653 |
| 2024-12-17 | 113.80 | 113.80 | 110.00 | 111.40 | 111.40 | 92,478 |
| 2024-12-16 | 114.20 | 116.40 | 112.40 | 113.80 | 113.80 | 269,262 |
| 2024-12-13 | 117.40 | 117.80 | 115.00 | 115.00 | 115.00 | 103,982 |
| 2024-12-12 | 120.80 | 121.60 | 115.40 | 116.80 | 116.80 | 78,712 |
| 2024-12-11 | 118.80 | 120.80 | 118.00 | 120.40 | 120.40 | 59,842 |
| 2024-12-10 | 121.60 | 122.40 | 118.80 | 118.80 | 118.80 | 51,712 |
| 2024-12-09 | 121.20 | 123.60 | 120.20 | 121.60 | 121.60 | 74,910 |
| 2024-12-06 | 121.20 | 122.20 | 120.60 | 121.60 | 121.60 | 55,712 |
| 2024-12-05 | 124.00 | 124.60 | 121.60 | 122.20 | 122.20 | 58,292 |
| 2024-12-04 | 123.00 | 127.20 | 122.60 | 124.00 | 124.00 | 89,529 |
| 2024-12-03 | 123.40 | 125.20 | 122.00 | 124.80 | 124.80 | 89,023 |
| 2024-12-02 | 125.00 | 127.40 | 121.60 | 123.20 | 123.20 | 167,826 |
| 2024-11-29 | 125.60 | 126.60 | 125.20 | 125.40 | 125.40 | 91,002 |
| 2024-11-28 | 126.00 | 128.20 | 125.20 | 126.20 | 126.20 | 44,332 |
| 2024-11-27 | 126.40 | 128.00 | 125.80 | 126.80 | 126.80 | 74,994 |
| 2024-11-26 | 131.60 | 132.20 | 127.00 | 127.80 | 127.80 | 85,030 |
| 2024-11-25 | 129.20 | 135.20 | 129.20 | 132.00 | 132.00 | 133,710 |
| 2024-11-22 | 130.80 | 132.60 | 129.00 | 131.80 | 131.80 | 53,615 |
| 2024-11-21 | 131.40 | 131.80 | 129.80 | 130.40 | 130.40 | 107,241 |
| 2024-11-20 | 132.40 | 132.80 | 129.20 | 129.60 | 129.60 | 90,418 |
| 2024-11-19 | 137.40 | 137.40 | 130.40 | 131.20 | 131.20 | 96,900 |
| 2024-11-18 | 137.60 | 139.60 | 132.00 | 133.40 | 133.40 | 152,355 |
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.