Better Collective historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 71.600 | 72.900 | 71.500 | 71.500 | 71.500 | 61,160 |
| 2026-10-19 | 71.400 | 72.800 | 70.500 | 72.000 | 72.000 | 97,963 |
| 2026-10-16 | 71.000 | 73.400 | 71.000 | 71.600 | 71.600 | 123,299 |
| 2026-10-15 | 70.100 | 73.000 | 69.300 | 71.500 | 71.500 | 171,700 |
| 2026-10-14 | 70.700 | 72.500 | 70.100 | 70.100 | 70.100 | 158,209 |
| 2026-10-13 | 70.100 | 71.600 | 69.500 | 71.500 | 71.500 | 63,946 |
| 2026-10-12 | 73.400 | 73.800 | 70.100 | 70.100 | 70.100 | 82,199 |
| 2026-10-09 | 73.000 | 75.100 | 72.700 | 73.100 | 73.100 | 111,122 |
| 2026-10-08 | 70.200 | 73.100 | 70.100 | 71.800 | 71.800 | 96,064 |
| 2026-10-07 | 77.300 | 77.400 | 71.100 | 71.100 | 71.100 | 229,895 |
| 2026-10-06 | 76.900 | 78.800 | 76.300 | 76.400 | 76.400 | 236,860 |
| 2026-10-05 | 76.900 | 79.000 | 74.700 | 76.000 | 76.000 | 435,413 |
| 2026-10-02 | 74.000 | 74.500 | 71.900 | 72.200 | 72.200 | 276,077 |
| 2026-10-01 | 70.900 | 74.700 | 70.700 | 72.300 | 72.300 | 512,248 |
| 2026-09-30 | 72.100 | 72.100 | 69.000 | 70.200 | 70.200 | 248,061 |
| 2026-09-29 | 72.000 | 72.600 | 68.400 | 68.500 | 68.500 | 485,746 |
| 2026-09-28 | 87.100 | 89.600 | 70.000 | 71.000 | 71.000 | 899,331 |
| 2026-09-25 | 107.40 | 107.80 | 105.80 | 106.20 | 106.20 | 46,146 |
| 2026-09-24 | 109.00 | 111.20 | 106.00 | 106.20 | 106.20 | 61,300 |
| 2026-09-23 | 112.00 | 112.20 | 108.40 | 109.00 | 109.00 | 84,651 |
| 2026-09-22 | 113.80 | 115.00 | 112.80 | 113.00 | 113.00 | 38,887 |
| 2026-09-21 | 117.80 | 117.80 | 113.00 | 113.80 | 113.80 | 71,723 |
| 2026-09-18 | 119.00 | 119.40 | 115.00 | 117.80 | 117.80 | 264,595 |
| 2026-09-17 | 119.20 | 120.40 | 119.00 | 119.40 | 119.40 | 30,392 |
| 2026-09-16 | 119.60 | 120.40 | 118.60 | 119.60 | 119.60 | 41,789 |
| 2026-09-15 | 118.40 | 120.40 | 117.00 | 119.60 | 119.60 | 556,900 |
| 2026-09-14 | 118.00 | 120.00 | 118.00 | 118.60 | 118.60 | 32,609 |
| 2026-09-11 | 118.60 | 119.80 | 118.40 | 118.60 | 118.60 | 21,860 |
| 2026-09-10 | 119.40 | 122.20 | 118.80 | 119.20 | 119.20 | 124,986 |
| 2026-09-09 | 118.20 | 119.20 | 117.80 | 118.00 | 118.00 | 54,464 |
| 2026-09-08 | 117.00 | 119.20 | 117.00 | 119.20 | 119.20 | 62,349 |
| 2026-09-07 | 116.00 | 118.40 | 116.00 | 118.20 | 118.20 | 15,218 |
| 2026-09-04 | 118.20 | 120.00 | 115.80 | 116.60 | 116.60 | 48,340 |
| 2026-09-03 | 117.40 | 120.00 | 117.00 | 119.40 | 119.40 | 43,014 |
| 2026-09-02 | 116.40 | 118.00 | 114.80 | 117.40 | 117.40 | 56,443 |
| 2026-09-01 | 117.80 | 118.60 | 116.40 | 116.60 | 116.60 | 45,597 |
| 2026-08-31 | 119.80 | 119.80 | 117.60 | 119.00 | 119.00 | 68,410 |
| 2026-08-28 | 119.60 | 119.80 | 117.60 | 119.80 | 119.80 | 43,671 |
| 2026-08-27 | 119.20 | 122.60 | 118.80 | 119.60 | 119.60 | 48,842 |
| 2026-08-26 | 119.60 | 121.00 | 118.60 | 119.00 | 119.00 | 53,593 |
| 2026-08-25 | 117.80 | 119.80 | 117.20 | 119.60 | 119.60 | 49,292 |
| 2026-08-24 | 117.20 | 118.00 | 114.00 | 117.80 | 117.80 | 65,785 |
| 2026-08-21 | 122.00 | 122.40 | 115.40 | 117.20 | 117.20 | 1,115,975 |
| 2026-08-20 | 118.60 | 122.60 | 118.00 | 122.00 | 122.00 | 35,143 |
| 2026-08-19 | 118.00 | 119.00 | 116.60 | 118.60 | 118.60 | 24,264 |
| 2026-08-18 | 118.40 | 120.00 | 117.80 | 117.80 | 117.80 | 19,989 |
| 2026-08-17 | 119.40 | 120.00 | 117.60 | 118.40 | 118.40 | 17,490 |
| 2026-08-14 | 118.60 | 121.20 | 117.60 | 118.00 | 118.00 | 24,902 |
| 2026-08-13 | 116.40 | 120.00 | 116.40 | 117.00 | 117.00 | 36,097 |
| 2026-08-12 | 118.80 | 120.00 | 117.00 | 117.40 | 117.40 | 72,669 |
| 2026-08-11 | 120.40 | 120.40 | 119.00 | 119.20 | 119.20 | 23,217 |
| 2026-08-10 | 120.60 | 121.80 | 120.20 | 120.20 | 120.20 | 24,744 |
| 2026-08-07 | 120.00 | 121.60 | 120.00 | 121.20 | 121.20 | 22,767 |
| 2026-08-06 | 120.00 | 121.80 | 119.60 | 120.00 | 120.00 | 28,457 |
| 2026-08-05 | 120.20 | 122.40 | 120.00 | 120.00 | 120.00 | 31,422 |
| 2026-08-04 | 120.40 | 121.20 | 119.20 | 120.20 | 120.20 | 30,909 |
| 2026-08-03 | 120.80 | 124.40 | 119.60 | 119.60 | 119.60 | 23,653 |
| 2026-07-31 | 122.80 | 122.80 | 120.80 | 120.80 | 120.80 | 36,030 |
| 2026-07-30 | 125.60 | 126.00 | 121.80 | 121.80 | 121.80 | 43,804 |
| 2026-07-29 | 127.60 | 128.00 | 125.80 | 126.40 | 126.40 | 29,374 |
Page 1 of 22 · 1,261 trading daysOlder →
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.