Better Collective historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 145.00 | 146.20 | 137.00 | 137.80 | 137.80 | 155,636 |
| 2024-11-14 | 141.60 | 152.40 | 141.00 | 144.80 | 144.80 | 153,321 |
| 2024-11-13 | 139.60 | 140.80 | 138.80 | 140.00 | 140.00 | 68,190 |
| 2024-11-12 | 142.60 | 142.60 | 139.20 | 139.60 | 139.60 | 107,086 |
| 2024-11-11 | 143.20 | 144.40 | 140.80 | 142.60 | 142.60 | 65,894 |
| 2024-11-08 | 145.60 | 146.00 | 142.20 | 143.20 | 143.20 | 49,830 |
| 2024-11-07 | 140.60 | 146.40 | 140.60 | 145.00 | 145.00 | 78,074 |
| 2024-11-06 | 141.00 | 145.40 | 140.00 | 140.40 | 140.40 | 89,558 |
| 2024-11-05 | 139.00 | 142.20 | 138.60 | 140.60 | 140.60 | 86,352 |
| 2024-11-04 | 140.00 | 142.60 | 138.40 | 139.00 | 139.00 | 102,906 |
| 2024-11-01 | 138.60 | 140.80 | 138.60 | 139.60 | 139.60 | 64,850 |
| 2024-10-31 | 138.60 | 143.40 | 138.40 | 139.80 | 139.80 | 131,343 |
| 2024-10-30 | 143.00 | 143.40 | 138.40 | 140.20 | 140.20 | 150,163 |
| 2024-10-29 | 142.20 | 146.80 | 141.20 | 143.40 | 143.40 | 144,916 |
| 2024-10-28 | 135.60 | 145.00 | 133.80 | 143.80 | 143.80 | 475,614 |
| 2024-10-25 | 162.60 | 162.60 | 131.40 | 131.40 | 131.40 | 1,532,412 |
| 2024-10-24 | 220.00 | 223.50 | 215.50 | 223.50 | 223.50 | 57,293 |
| 2024-10-23 | 217.00 | 220.00 | 214.00 | 216.50 | 216.50 | 36,933 |
| 2024-10-22 | 219.00 | 219.50 | 215.00 | 219.00 | 219.00 | 34,097 |
| 2024-10-21 | 222.00 | 224.00 | 218.00 | 219.00 | 219.00 | 45,029 |
| 2024-10-18 | 221.00 | 225.00 | 221.00 | 222.00 | 222.00 | 32,557 |
| 2024-10-17 | 222.50 | 223.50 | 221.00 | 221.50 | 221.50 | 29,290 |
| 2024-10-16 | 218.50 | 221.50 | 218.50 | 221.00 | 221.00 | 25,431 |
| 2024-10-15 | 213.00 | 220.50 | 213.00 | 220.50 | 220.50 | 54,582 |
| 2024-10-14 | 214.00 | 218.00 | 214.00 | 216.50 | 216.50 | 31,276 |
| 2024-10-11 | 215.50 | 218.50 | 215.00 | 215.00 | 215.00 | 43,852 |
| 2024-10-10 | 220.50 | 220.50 | 213.50 | 217.00 | 217.00 | 53,466 |
| 2024-10-09 | 219.50 | 223.00 | 219.50 | 220.00 | 220.00 | 45,983 |
| 2024-10-08 | 220.00 | 221.00 | 219.50 | 220.00 | 220.00 | 41,623 |
| 2024-10-07 | 222.00 | 224.00 | 219.50 | 222.50 | 222.50 | 81,014 |
| 2024-10-04 | 223.00 | 223.50 | 220.00 | 221.50 | 221.50 | 66,628 |
| 2024-10-03 | 227.50 | 227.50 | 219.50 | 223.00 | 223.00 | 55,269 |
| 2024-10-02 | 227.50 | 227.50 | 220.50 | 222.00 | 222.00 | 48,811 |
| 2024-10-01 | 228.00 | 229.00 | 224.50 | 226.00 | 226.00 | 40,204 |
| 2024-09-30 | 227.00 | 228.50 | 224.50 | 225.50 | 225.50 | 43,873 |
| 2024-09-27 | 227.50 | 228.50 | 220.00 | 226.50 | 226.50 | 105,302 |
| 2024-09-26 | 220.50 | 229.50 | 220.50 | 227.50 | 227.50 | 125,789 |
| 2024-09-25 | 218.50 | 223.50 | 218.50 | 223.50 | 223.50 | 49,581 |
| 2024-09-24 | 215.00 | 220.00 | 215.00 | 218.50 | 218.50 | 32,832 |
| 2024-09-23 | 215.00 | 216.50 | 213.00 | 215.00 | 215.00 | 31,329 |
| 2024-09-20 | 218.00 | 219.00 | 215.00 | 215.50 | 215.50 | 57,055 |
| 2024-09-19 | 216.00 | 221.50 | 216.00 | 218.00 | 218.00 | 43,663 |
| 2024-09-18 | 220.50 | 221.00 | 217.50 | 218.50 | 218.50 | 26,766 |
| 2024-09-17 | 212.50 | 222.50 | 212.50 | 220.50 | 220.50 | 48,950 |
| 2024-09-16 | 213.00 | 214.50 | 212.50 | 213.00 | 213.00 | 28,561 |
| 2024-09-13 | 214.00 | 216.00 | 212.00 | 213.00 | 213.00 | 46,105 |
| 2024-09-12 | 212.00 | 217.50 | 212.00 | 213.00 | 213.00 | 46,070 |
| 2024-09-11 | 214.50 | 216.00 | 211.50 | 212.00 | 212.00 | 61,197 |
| 2024-09-10 | 221.50 | 224.00 | 213.50 | 213.50 | 213.50 | 84,916 |
| 2024-09-09 | 224.50 | 227.00 | 221.00 | 221.00 | 221.00 | 81,956 |
| 2024-09-06 | 230.50 | 230.50 | 223.50 | 228.00 | 228.00 | 75,554 |
| 2024-09-05 | 231.00 | 231.00 | 227.50 | 230.50 | 230.50 | 43,216 |
| 2024-09-04 | 228.50 | 230.50 | 225.00 | 230.00 | 230.00 | 37,645 |
| 2024-09-03 | 230.00 | 231.00 | 226.00 | 228.50 | 228.50 | 62,281 |
| 2024-09-02 | 234.00 | 234.00 | 227.50 | 230.00 | 230.00 | 39,342 |
| 2024-08-30 | 229.50 | 235.50 | 229.00 | 234.00 | 234.00 | 71,227 |
| 2024-08-29 | 230.50 | 232.50 | 227.50 | 230.00 | 230.00 | 117,424 |
| 2024-08-28 | 230.50 | 233.50 | 230.50 | 230.50 | 230.50 | 196,924 |
| 2024-08-27 | 231.00 | 236.50 | 231.00 | 231.50 | 231.50 | 83,568 |
| 2024-08-26 | 234.00 | 235.00 | 230.50 | 232.00 | 232.00 | 83,284 |
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.