Better Collective A/S (STO:BETCO)
Sweden
· Delayed Price · Currency is SEK 114.20
-0.70 (-0.61%)
At close: Dec 5, 2025
Better Collective Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 125.10 | 125.40 | 119.70 | 119.70 | 119.70 | -3.86% | 57,137 |
| Oct 9, 2025 | 125.30 | 127.00 | 124.50 | 124.50 | 124.50 | -0.88% | 39,157 |
| Oct 8, 2025 | 122.90 | 125.80 | 122.90 | 125.60 | 125.60 | 2.20% | 42,342 |
| Oct 7, 2025 | 123.10 | 125.00 | 120.80 | 122.90 | 122.90 | 0.90% | 46,432 |
| Oct 6, 2025 | 123.70 | 125.00 | 121.80 | 121.80 | 121.80 | -1.46% | 54,029 |
| Oct 3, 2025 | 123.00 | 124.30 | 122.80 | 123.60 | 123.60 | 2.15% | 50,517 |
| Oct 2, 2025 | 119.90 | 122.30 | 119.90 | 121.00 | 121.00 | 1.34% | 69,350 |
| Oct 1, 2025 | 120.20 | 129.60 | 119.40 | 119.40 | 119.40 | -0.50% | 246,747 |
| Sep 30, 2025 | 120.00 | 121.60 | 118.20 | 120.00 | 120.00 | 0.93% | 127,430 |
| Sep 29, 2025 | 118.50 | 119.60 | 116.50 | 118.90 | 118.90 | 0.42% | 93,608 |
| Sep 26, 2025 | 117.00 | 118.40 | 115.80 | 118.40 | 118.40 | 1.46% | 365,900 |
| Sep 25, 2025 | 119.90 | 121.40 | 116.10 | 116.70 | 116.70 | -3.07% | 102,402 |
| Sep 24, 2025 | 122.30 | 122.30 | 118.90 | 120.40 | 120.40 | -1.47% | 76,830 |
| Sep 23, 2025 | 124.70 | 125.40 | 122.00 | 122.20 | 122.20 | -2.00% | 88,093 |
| Sep 22, 2025 | 123.40 | 128.10 | 122.90 | 124.70 | 124.70 | 5.77% | 171,758 |
| Sep 19, 2025 | 117.50 | 120.50 | 117.20 | 117.90 | 117.90 | -1.01% | 152,410 |
| Sep 18, 2025 | 116.60 | 119.70 | 116.00 | 119.10 | 119.10 | 2.23% | 78,841 |
| Sep 17, 2025 | 114.50 | 117.90 | 114.50 | 116.50 | 116.50 | 1.66% | 59,686 |
| Sep 16, 2025 | 115.00 | 117.20 | 114.60 | 114.60 | 114.60 | -0.61% | 55,676 |
| Sep 15, 2025 | 114.40 | 117.60 | 114.40 | 115.30 | 115.30 | 0.35% | 68,789 |
| Sep 12, 2025 | 114.00 | 116.60 | 113.20 | 114.90 | 114.90 | 0.79% | 149,088 |
| Sep 11, 2025 | 117.20 | 118.30 | 114.00 | 114.00 | 114.00 | -1.55% | 58,852 |
| Sep 10, 2025 | 119.60 | 120.00 | 114.50 | 115.80 | 115.80 | -2.85% | 139,140 |
| Sep 9, 2025 | 116.10 | 121.30 | 116.10 | 119.20 | 119.20 | -0.67% | 78,469 |
| Sep 8, 2025 | 121.20 | 122.60 | 119.40 | 120.00 | 120.00 | -0.50% | 49,606 |
| Sep 5, 2025 | 119.40 | 123.50 | 119.40 | 120.60 | 120.60 | 0.84% | 49,205 |
| Sep 4, 2025 | 115.40 | 121.50 | 115.40 | 119.60 | 119.60 | -0.33% | 43,904 |
| Sep 3, 2025 | 116.10 | 121.90 | 116.10 | 120.00 | 120.00 | 3.27% | 69,339 |
| Sep 2, 2025 | 118.60 | 118.60 | 116.00 | 116.20 | 116.20 | -1.53% | 157,923 |
| Sep 1, 2025 | 116.90 | 120.40 | 116.90 | 118.00 | 118.00 | -0.17% | 51,123 |
| Aug 29, 2025 | 122.40 | 125.30 | 118.20 | 118.20 | 118.20 | -4.52% | 119,619 |
| Aug 28, 2025 | 122.80 | 126.70 | 122.40 | 123.80 | 123.80 | 2.06% | 168,130 |
| Aug 27, 2025 | 134.10 | 134.10 | 121.30 | 121.30 | 121.30 | -5.82% | 94,995 |
| Aug 26, 2025 | 132.60 | 133.40 | 128.10 | 128.80 | 128.80 | -4.10% | 224,757 |
| Aug 25, 2025 | 135.00 | 135.30 | 133.00 | 134.30 | 134.30 | -0.37% | 43,522 |
| Aug 22, 2025 | 135.30 | 136.70 | 132.20 | 134.80 | 134.80 | -1.96% | 786,626 |
| Aug 21, 2025 | 127.90 | 139.60 | 126.90 | 137.50 | 137.50 | 4.09% | 266,766 |
| Aug 20, 2025 | 135.50 | 135.50 | 131.80 | 132.10 | 132.10 | -3.29% | 108,985 |
| Aug 19, 2025 | 134.60 | 136.80 | 133.60 | 136.60 | 136.60 | 1.94% | 56,874 |
| Aug 18, 2025 | 136.40 | 137.60 | 133.50 | 134.00 | 134.00 | -1.83% | 78,448 |
| Aug 15, 2025 | 137.70 | 139.30 | 136.50 | 136.50 | 136.50 | -0.66% | 34,854 |
| Aug 14, 2025 | 135.00 | 138.40 | 135.00 | 137.40 | 137.40 | 1.40% | 30,499 |
| Aug 13, 2025 | 135.70 | 136.80 | 133.90 | 135.50 | 135.50 | -0.59% | 37,135 |
| Aug 12, 2025 | 136.80 | 137.30 | 134.50 | 136.30 | 136.30 | -0.37% | 30,064 |
| Aug 11, 2025 | 137.50 | 137.50 | 135.40 | 136.80 | 136.80 | -0.44% | 90,702 |
| Aug 8, 2025 | 136.30 | 137.80 | 135.60 | 137.40 | 137.40 | 0.88% | 70,541 |
| Aug 7, 2025 | 136.80 | 138.50 | 134.60 | 136.20 | 136.20 | -0.15% | 61,352 |
| Aug 6, 2025 | 135.00 | 138.40 | 135.00 | 136.40 | 136.40 | 1.04% | 55,323 |
| Aug 5, 2025 | 137.40 | 140.00 | 133.40 | 135.00 | 135.00 | -1.96% | 72,178 |
| Aug 4, 2025 | 138.00 | 140.00 | 136.30 | 137.70 | 137.70 | 0.15% | 35,780 |
| Aug 1, 2025 | 137.10 | 139.30 | 136.70 | 137.50 | 137.50 | -0.51% | 43,727 |
| Jul 31, 2025 | 138.40 | 140.80 | 138.20 | 138.20 | 138.20 | -0.58% | 39,603 |
| Jul 30, 2025 | 138.20 | 141.40 | 138.10 | 139.00 | 139.00 | 2.51% | 42,660 |
| Jul 29, 2025 | 143.20 | 146.40 | 135.60 | 135.60 | 135.60 | -5.51% | 46,303 |
| Jul 28, 2025 | 146.80 | 147.60 | 142.60 | 143.50 | 143.50 | -1.85% | 47,725 |
| Jul 25, 2025 | 145.00 | 146.60 | 143.80 | 146.20 | 146.20 | 1.11% | 48,283 |
| Jul 24, 2025 | 140.10 | 148.30 | 139.90 | 144.60 | 144.60 | -0.96% | 66,933 |
| Jul 23, 2025 | 144.40 | 147.50 | 144.10 | 146.00 | 146.00 | 2.03% | 67,325 |
| Jul 22, 2025 | 138.00 | 143.60 | 138.00 | 143.10 | 143.10 | 1.85% | 23,844 |
| Jul 21, 2025 | 145.00 | 145.10 | 140.00 | 140.50 | 140.50 | -2.84% | 58,434 |