Better Collective A/S (STO:BETCO)
Sweden
· Delayed Price · Currency is SEK 146.00
+1.40 (0.97%)
At close: Mar 9, 2026
Better Collective Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 144.00 | 146.60 | 140.20 | 146.00 | 146.00 | 0.97% | 108,736 |
| Mar 6, 2026 | 146.10 | 148.70 | 143.80 | 144.60 | 144.60 | 0.98% | 97,785 |
| Mar 5, 2026 | 142.40 | 145.00 | 139.70 | 143.20 | 143.20 | 0.63% | 62,941 |
| Mar 4, 2026 | 134.00 | 142.30 | 133.00 | 142.30 | 142.30 | 6.43% | 275,141 |
| Mar 3, 2026 | 132.00 | 134.10 | 128.80 | 133.70 | 133.70 | 1.36% | 355,850 |
| Mar 2, 2026 | 126.60 | 132.90 | 124.60 | 131.90 | 131.90 | 3.05% | 234,516 |
| Feb 27, 2026 | 121.90 | 129.90 | 120.90 | 128.00 | 128.00 | 3.48% | 360,420 |
| Feb 26, 2026 | 123.50 | 125.20 | 117.70 | 123.70 | 123.70 | 9.47% | 382,839 |
| Feb 25, 2026 | 119.60 | 119.60 | 111.70 | 113.00 | 113.00 | -4.16% | 67,946 |
| Feb 24, 2026 | 117.30 | 118.60 | 116.20 | 117.90 | 117.90 | 0.51% | 94,201 |
| Feb 23, 2026 | 120.40 | 121.00 | 117.00 | 117.30 | 117.30 | -2.66% | 36,621 |
| Feb 20, 2026 | 122.60 | 122.80 | 118.40 | 120.50 | 120.50 | 1.43% | 33,440 |
| Feb 19, 2026 | 118.30 | 122.10 | 118.20 | 118.80 | 118.80 | -1.25% | 37,809 |
| Feb 18, 2026 | 117.90 | 121.60 | 117.90 | 120.30 | 120.30 | 0.33% | 43,078 |
| Feb 17, 2026 | 117.80 | 120.80 | 117.80 | 119.90 | 119.90 | 1.35% | 38,323 |
| Feb 16, 2026 | 120.70 | 121.40 | 118.30 | 118.30 | 118.30 | -1.09% | 30,880 |
| Feb 13, 2026 | 116.80 | 120.90 | 116.80 | 119.60 | 119.60 | 0.93% | 41,273 |
| Feb 12, 2026 | 119.90 | 122.00 | 118.50 | 118.50 | 118.50 | -0.42% | 48,424 |
| Feb 11, 2026 | 122.50 | 124.50 | 118.90 | 119.00 | 119.00 | -2.86% | 76,150 |
| Feb 10, 2026 | 116.80 | 124.00 | 116.20 | 122.50 | 122.50 | 4.79% | 97,317 |
| Feb 9, 2026 | 116.00 | 118.20 | 116.00 | 116.90 | 116.90 | 1.56% | 100,655 |
| Feb 6, 2026 | 106.00 | 115.90 | 106.00 | 115.10 | 115.10 | 7.07% | 93,552 |
| Feb 5, 2026 | 112.90 | 112.90 | 106.80 | 107.50 | 107.50 | -0.74% | 48,158 |
| Feb 4, 2026 | 104.50 | 108.90 | 104.30 | 108.30 | 108.30 | 2.56% | 205,977 |
| Feb 3, 2026 | 106.60 | 106.60 | 104.50 | 105.60 | 105.60 | -0.56% | 46,046 |
| Feb 2, 2026 | 106.10 | 107.40 | 105.20 | 106.20 | 106.20 | - | 33,397 |
| Jan 30, 2026 | 105.20 | 107.80 | 105.20 | 106.20 | 106.20 | 0.76% | 42,167 |
| Jan 29, 2026 | 105.00 | 106.20 | 104.80 | 105.40 | 105.40 | -0.94% | 37,789 |
| Jan 28, 2026 | 107.10 | 107.40 | 105.50 | 106.40 | 106.40 | -0.65% | 591,484 |
| Jan 27, 2026 | 108.40 | 108.90 | 105.80 | 107.10 | 107.10 | -1.20% | 35,998 |
| Jan 26, 2026 | 110.60 | 110.60 | 108.20 | 108.40 | 108.40 | -2.08% | 25,798 |
| Jan 23, 2026 | 109.50 | 110.70 | 109.30 | 110.70 | 110.70 | 0.82% | 22,201 |
| Jan 22, 2026 | 110.30 | 110.70 | 109.20 | 109.80 | 109.80 | 0.83% | 36,610 |
| Jan 21, 2026 | 110.00 | 110.10 | 107.20 | 108.90 | 108.90 | -0.37% | 46,373 |
| Jan 20, 2026 | 107.20 | 110.50 | 106.20 | 109.30 | 109.30 | 1.39% | 50,982 |
| Jan 19, 2026 | 112.00 | 112.00 | 107.80 | 107.80 | 107.80 | -4.43% | 49,889 |
| Jan 16, 2026 | 113.10 | 113.80 | 112.20 | 112.80 | 112.80 | -1.23% | 35,470 |
| Jan 15, 2026 | 112.90 | 114.30 | 112.80 | 114.20 | 114.20 | 0.53% | 34,369 |
| Jan 14, 2026 | 113.10 | 113.70 | 111.80 | 113.60 | 113.60 | 0.44% | 29,619 |
| Jan 13, 2026 | 112.20 | 113.10 | 111.40 | 113.10 | 113.10 | 0.62% | 28,277 |
| Jan 12, 2026 | 112.00 | 112.90 | 111.40 | 112.40 | 112.40 | 0.18% | 38,485 |
| Jan 9, 2026 | 115.10 | 115.10 | 111.70 | 112.20 | 112.20 | 0.90% | 24,136 |
| Jan 8, 2026 | 109.00 | 113.60 | 109.00 | 111.20 | 111.20 | -0.54% | 37,785 |
| Jan 7, 2026 | 111.40 | 112.70 | 109.30 | 111.80 | 111.80 | -0.71% | 86,067 |
| Jan 5, 2026 | 114.00 | 114.00 | 112.10 | 112.60 | 112.60 | 0.45% | 16,673 |
| Jan 2, 2026 | 114.60 | 115.40 | 111.90 | 112.10 | 112.10 | -2.27% | 40,110 |
| Dec 30, 2025 | 114.80 | 114.90 | 113.20 | 114.70 | 114.70 | 0.35% | 34,435 |
| Dec 29, 2025 | 113.60 | 114.30 | 111.80 | 114.30 | 114.30 | 0.44% | 52,959 |
| Dec 23, 2025 | 110.70 | 114.40 | 110.70 | 113.80 | 113.80 | 0.53% | 98,630 |
| Dec 22, 2025 | 111.00 | 113.20 | 111.00 | 113.20 | 113.20 | 1.52% | 39,541 |
| Dec 19, 2025 | 108.00 | 112.50 | 108.00 | 111.50 | 111.50 | -1.24% | 60,622 |
| Dec 18, 2025 | 112.50 | 113.00 | 110.80 | 112.90 | 112.90 | 0.36% | 36,430 |
| Dec 17, 2025 | 108.00 | 112.80 | 108.00 | 112.50 | 112.50 | 0.81% | 30,690 |
| Dec 16, 2025 | 112.40 | 112.80 | 111.50 | 111.60 | 111.60 | -1.33% | 28,441 |
| Dec 15, 2025 | 114.00 | 114.50 | 112.80 | 113.10 | 113.10 | -0.44% | 25,674 |
| Dec 12, 2025 | 114.10 | 115.30 | 113.50 | 113.60 | 113.60 | 0.18% | 25,105 |
| Dec 11, 2025 | 113.50 | 114.00 | 112.20 | 113.40 | 113.40 | -0.26% | 25,558 |
| Dec 10, 2025 | 111.80 | 114.00 | 111.80 | 113.70 | 113.70 | 1.70% | 34,306 |
| Dec 9, 2025 | 111.90 | 113.60 | 111.50 | 111.80 | 111.80 | -0.89% | 37,162 |
| Dec 8, 2025 | 113.80 | 114.70 | 111.70 | 112.80 | 112.80 | -1.23% | 49,501 |
| Dec 5, 2025 | 114.50 | 115.80 | 114.00 | 114.20 | 114.20 | -0.61% | 50,017 |
| Dec 4, 2025 | 115.20 | 116.50 | 114.00 | 114.90 | 114.90 | - | 51,281 |
| Dec 3, 2025 | 115.60 | 116.50 | 114.10 | 114.90 | 114.90 | -0.26% | 44,989 |
| Dec 2, 2025 | 114.80 | 116.30 | 114.00 | 115.20 | 115.20 | 0.35% | 46,267 |
| Dec 1, 2025 | 112.90 | 115.00 | 112.10 | 114.80 | 114.80 | 1.77% | 41,984 |
| Nov 28, 2025 | 110.20 | 114.00 | 110.20 | 112.80 | 112.80 | 0.09% | 51,550 |
| Nov 27, 2025 | 110.90 | 112.70 | 110.90 | 112.70 | 112.70 | 1.62% | 51,061 |
| Nov 26, 2025 | 111.00 | 112.20 | 110.00 | 110.90 | 110.90 | -0.45% | 49,667 |
| Nov 25, 2025 | 110.80 | 112.10 | 110.00 | 111.40 | 111.40 | - | 58,304 |
| Nov 24, 2025 | 109.40 | 112.00 | 109.40 | 111.40 | 111.40 | 1.36% | 90,688 |
| Nov 21, 2025 | 109.70 | 110.10 | 108.30 | 109.90 | 109.90 | -0.09% | 56,945 |
| Nov 20, 2025 | 108.70 | 111.20 | 108.20 | 110.00 | 110.00 | 1.10% | 72,708 |
| Nov 19, 2025 | 112.60 | 112.60 | 106.50 | 108.80 | 108.80 | 1.21% | 81,419 |
| Nov 18, 2025 | 106.10 | 108.70 | 104.50 | 107.50 | 107.50 | 0.84% | 65,693 |
| Nov 17, 2025 | 110.60 | 110.60 | 106.50 | 106.60 | 106.60 | -3.62% | 78,253 |
| Nov 14, 2025 | 109.10 | 111.90 | 107.10 | 110.60 | 110.60 | 1.28% | 105,740 |
| Nov 13, 2025 | 105.10 | 115.40 | 105.00 | 109.20 | 109.20 | 2.06% | 198,377 |
| Nov 12, 2025 | 107.60 | 108.60 | 106.10 | 107.00 | 107.00 | -1.02% | 128,784 |
| Nov 11, 2025 | 110.80 | 111.50 | 107.10 | 108.10 | 108.10 | -2.44% | 122,194 |
| Nov 10, 2025 | 108.80 | 111.80 | 108.80 | 110.80 | 110.80 | 1.84% | 64,753 |
| Nov 7, 2025 | 110.70 | 112.10 | 108.80 | 108.80 | 108.80 | -2.68% | 50,720 |
| Nov 6, 2025 | 113.00 | 113.00 | 110.20 | 111.80 | 111.80 | - | 51,825 |
| Nov 5, 2025 | 112.40 | 113.00 | 110.80 | 111.80 | 111.80 | -2.61% | 69,285 |
| Nov 4, 2025 | 115.00 | 116.40 | 112.70 | 114.80 | 114.80 | -0.43% | 49,055 |
| Nov 3, 2025 | 116.80 | 117.90 | 115.20 | 115.30 | 115.30 | -1.71% | 27,727 |
| Oct 31, 2025 | 118.10 | 119.20 | 117.10 | 117.30 | 117.30 | -1.26% | 65,898 |
| Oct 30, 2025 | 119.20 | 119.30 | 117.70 | 118.80 | 118.80 | -0.42% | 64,294 |
| Oct 29, 2025 | 120.60 | 122.50 | 119.00 | 119.30 | 119.30 | -1.40% | 52,791 |
| Oct 28, 2025 | 120.20 | 121.00 | 119.50 | 121.00 | 121.00 | 0.75% | 52,432 |
| Oct 27, 2025 | 121.40 | 121.90 | 120.10 | 120.10 | 120.10 | -1.07% | 83,387 |
| Oct 24, 2025 | 123.50 | 125.30 | 121.40 | 121.40 | 121.40 | -1.86% | 73,654 |
| Oct 23, 2025 | 124.90 | 124.90 | 121.70 | 123.70 | 123.70 | 1.31% | 61,307 |
| Oct 22, 2025 | 124.00 | 124.00 | 121.60 | 122.10 | 122.10 | -1.53% | 53,017 |
| Oct 21, 2025 | 124.60 | 125.40 | 122.20 | 124.00 | 124.00 | -0.40% | 52,246 |
| Oct 20, 2025 | 121.60 | 124.50 | 121.60 | 124.50 | 124.50 | 2.05% | 33,405 |
| Oct 17, 2025 | 121.90 | 123.30 | 119.70 | 122.00 | 122.00 | -0.25% | 65,360 |
| Oct 16, 2025 | 123.60 | 125.30 | 120.80 | 122.30 | 122.30 | -1.05% | 78,987 |
| Oct 15, 2025 | 118.70 | 123.80 | 118.70 | 123.60 | 123.60 | 4.30% | 63,834 |
| Oct 14, 2025 | 120.40 | 120.60 | 118.40 | 118.50 | 118.50 | -1.58% | 42,160 |
| Oct 13, 2025 | 121.00 | 123.30 | 119.40 | 120.40 | 120.40 | 0.58% | 57,650 |