Betsson AB (publ) (STO:BETS.B)
Sweden
· Delayed Price · Currency is SEK 144.30
+0.10 (0.07%)
At close: Dec 5, 2025
Betsson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 144.50 | 145.30 | 143.90 | 144.30 | 144.30 | 0.07% | 237,513 |
| Dec 4, 2025 | 145.30 | 146.30 | 144.10 | 144.20 | 144.20 | -0.89% | 283,600 |
| Dec 3, 2025 | 147.00 | 148.20 | 145.10 | 145.50 | 145.50 | -0.68% | 300,619 |
| Dec 2, 2025 | 145.90 | 148.50 | 144.60 | 146.50 | 146.50 | 0.41% | 405,760 |
| Dec 1, 2025 | 144.40 | 146.10 | 143.50 | 145.90 | 145.90 | 0.83% | 218,520 |
| Nov 28, 2025 | 144.60 | 145.30 | 144.00 | 144.70 | 144.70 | 0.28% | 354,380 |
| Nov 27, 2025 | 143.40 | 144.60 | 142.40 | 144.30 | 144.30 | 0.42% | 287,978 |
| Nov 26, 2025 | 143.00 | 143.80 | 141.40 | 143.70 | 143.70 | 0.70% | 295,484 |
| Nov 25, 2025 | 140.80 | 142.90 | 139.40 | 142.70 | 142.70 | 1.28% | 355,675 |
| Nov 24, 2025 | 141.00 | 141.90 | 140.30 | 140.90 | 140.90 | - | 404,260 |
| Nov 21, 2025 | 139.00 | 141.50 | 138.60 | 140.90 | 140.90 | 0.50% | 290,393 |
| Nov 20, 2025 | 141.10 | 141.60 | 139.60 | 140.20 | 140.20 | -0.50% | 433,340 |
| Nov 19, 2025 | 138.50 | 141.20 | 138.40 | 140.90 | 140.90 | 1.51% | 367,932 |
| Nov 18, 2025 | 139.90 | 140.40 | 137.90 | 138.80 | 138.80 | -1.77% | 400,014 |
| Nov 17, 2025 | 140.80 | 143.00 | 140.70 | 141.30 | 141.30 | 0.43% | 282,177 |
| Nov 14, 2025 | 140.50 | 141.00 | 139.40 | 140.70 | 140.70 | -0.21% | 373,820 |
| Nov 13, 2025 | 142.70 | 143.80 | 141.00 | 141.00 | 141.00 | -1.12% | 239,741 |
| Nov 12, 2025 | 142.00 | 143.30 | 140.50 | 142.60 | 142.60 | 0.42% | 323,430 |
| Nov 11, 2025 | 140.50 | 142.70 | 140.30 | 142.00 | 142.00 | -1.59% | 349,586 |
| Nov 10, 2025 | 144.10 | 145.10 | 143.40 | 144.30 | 140.67 | 0.35% | 393,671 |
| Nov 7, 2025 | 144.50 | 145.00 | 142.50 | 143.80 | 140.18 | -0.62% | 443,521 |
| Nov 6, 2025 | 146.10 | 147.40 | 144.10 | 144.70 | 141.06 | -0.96% | 382,267 |
| Nov 5, 2025 | 145.00 | 147.00 | 143.80 | 146.10 | 142.42 | 0.55% | 659,392 |
| Nov 4, 2025 | 148.80 | 148.80 | 145.10 | 145.30 | 141.64 | -2.35% | 491,844 |
| Nov 3, 2025 | 148.70 | 149.70 | 148.00 | 148.80 | 145.06 | 0.07% | 384,353 |
| Oct 31, 2025 | 150.70 | 150.90 | 148.50 | 148.70 | 144.96 | -1.26% | 265,695 |
| Oct 30, 2025 | 150.20 | 151.60 | 149.60 | 150.60 | 146.81 | 0.27% | 323,387 |
| Oct 29, 2025 | 152.60 | 153.00 | 150.20 | 150.20 | 146.42 | -1.31% | 312,798 |
| Oct 28, 2025 | 153.80 | 155.40 | 151.20 | 152.20 | 148.37 | -0.72% | 506,381 |
| Oct 27, 2025 | 153.00 | 153.60 | 150.40 | 153.30 | 149.44 | 0.39% | 403,428 |
| Oct 24, 2025 | 152.70 | 160.00 | 150.20 | 152.70 | 148.86 | 2.76% | 1,285,077 |
| Oct 23, 2025 | 147.40 | 148.60 | 146.10 | 148.60 | 144.86 | 0.88% | 386,710 |
| Oct 22, 2025 | 146.60 | 147.50 | 145.70 | 147.30 | 143.59 | 0.48% | 472,423 |
| Oct 21, 2025 | 147.30 | 147.80 | 145.50 | 146.60 | 142.91 | -0.41% | 245,666 |
| Oct 20, 2025 | 149.80 | 150.20 | 147.20 | 147.20 | 143.50 | -1.34% | 227,303 |
| Oct 17, 2025 | 147.60 | 149.80 | 147.50 | 149.20 | 145.45 | 0.61% | 247,648 |
| Oct 16, 2025 | 148.40 | 148.90 | 147.30 | 148.30 | 144.57 | -0.07% | 245,453 |
| Oct 15, 2025 | 151.20 | 151.50 | 147.80 | 148.40 | 144.67 | -1.59% | 284,507 |
| Oct 14, 2025 | 149.20 | 151.70 | 148.50 | 150.80 | 147.01 | 0.87% | 423,888 |
| Oct 13, 2025 | 147.30 | 149.70 | 147.10 | 149.50 | 145.74 | 1.77% | 211,186 |
| Oct 10, 2025 | 148.00 | 149.40 | 146.90 | 146.90 | 143.20 | -0.68% | 292,650 |
| Oct 9, 2025 | 146.70 | 148.30 | 146.70 | 147.90 | 144.18 | 1.02% | 298,122 |
| Oct 8, 2025 | 146.40 | 146.90 | 145.10 | 146.40 | 142.72 | 0.21% | 395,353 |
| Oct 7, 2025 | 150.40 | 150.50 | 146.10 | 146.10 | 142.42 | -2.99% | 667,290 |
| Oct 6, 2025 | 150.70 | 151.30 | 149.30 | 150.60 | 146.81 | -0.13% | 324,909 |
| Oct 3, 2025 | 151.70 | 152.50 | 150.30 | 150.80 | 147.01 | -0.40% | 283,333 |
| Oct 2, 2025 | 152.10 | 152.90 | 150.20 | 151.40 | 147.59 | -0.07% | 335,039 |
| Oct 1, 2025 | 154.90 | 155.00 | 151.50 | 151.50 | 147.69 | -2.45% | 372,473 |
| Sep 30, 2025 | 155.50 | 156.70 | 154.30 | 155.30 | 151.39 | - | 275,313 |
| Sep 29, 2025 | 154.80 | 156.30 | 154.80 | 155.30 | 151.39 | 0.13% | 377,994 |
| Sep 26, 2025 | 152.60 | 155.30 | 152.50 | 155.10 | 151.20 | 1.84% | 271,829 |
| Sep 25, 2025 | 152.30 | 153.00 | 151.10 | 152.30 | 148.47 | -0.13% | 1,214,548 |
| Sep 24, 2025 | 152.80 | 152.90 | 151.70 | 152.50 | 148.66 | -0.20% | 163,863 |
| Sep 23, 2025 | 152.80 | 154.40 | 152.60 | 152.80 | 148.96 | -0.46% | 149,592 |
| Sep 22, 2025 | 153.10 | 154.70 | 152.70 | 153.50 | 149.64 | 0.26% | 150,449 |
| Sep 19, 2025 | 152.10 | 153.40 | 151.20 | 153.10 | 149.25 | 0.66% | 382,960 |
| Sep 18, 2025 | 151.20 | 152.60 | 151.20 | 152.10 | 148.27 | 0.66% | 225,758 |
| Sep 17, 2025 | 151.90 | 153.00 | 151.10 | 151.10 | 147.30 | -0.53% | 189,435 |
| Sep 16, 2025 | 153.90 | 154.00 | 151.90 | 151.90 | 148.08 | -1.17% | 154,095 |
| Sep 15, 2025 | 152.80 | 155.60 | 152.80 | 153.70 | 149.83 | 0.59% | 215,329 |
| Sep 12, 2025 | 154.40 | 155.20 | 152.50 | 152.80 | 148.96 | -1.16% | 247,463 |
| Sep 11, 2025 | 155.50 | 156.60 | 154.50 | 154.60 | 150.71 | -0.71% | 159,308 |
| Sep 10, 2025 | 157.10 | 157.10 | 155.00 | 155.70 | 151.78 | -0.95% | 263,384 |
| Sep 9, 2025 | 156.30 | 158.00 | 156.30 | 157.20 | 153.24 | 0.38% | 299,003 |
| Sep 8, 2025 | 157.00 | 157.20 | 155.90 | 156.60 | 152.66 | -0.25% | 146,650 |
| Sep 5, 2025 | 156.40 | 157.00 | 156.10 | 157.00 | 153.05 | 0.45% | 252,262 |
| Sep 4, 2025 | 154.40 | 157.10 | 154.40 | 156.30 | 152.37 | 0.77% | 255,840 |
| Sep 3, 2025 | 156.30 | 156.70 | 154.40 | 155.10 | 151.20 | -0.70% | 217,495 |
| Sep 2, 2025 | 158.70 | 158.70 | 155.80 | 156.20 | 152.27 | -1.76% | 275,136 |
| Sep 1, 2025 | 160.30 | 161.70 | 158.10 | 159.00 | 155.00 | -0.75% | 268,456 |
| Aug 29, 2025 | 162.60 | 162.60 | 159.50 | 160.20 | 156.17 | -1.42% | 401,161 |
| Aug 28, 2025 | 162.40 | 162.90 | 160.30 | 162.50 | 158.41 | -0.12% | 386,158 |
| Aug 27, 2025 | 162.60 | 163.40 | 161.80 | 162.70 | 158.61 | 0.37% | 187,952 |
| Aug 26, 2025 | 162.50 | 162.80 | 161.60 | 162.10 | 158.02 | -0.25% | 385,334 |
| Aug 25, 2025 | 162.60 | 164.40 | 162.20 | 162.50 | 158.41 | 0.06% | 350,703 |
| Aug 22, 2025 | 161.00 | 162.50 | 160.50 | 162.40 | 158.31 | 1.12% | 276,992 |
| Aug 21, 2025 | 159.90 | 161.20 | 159.60 | 160.60 | 156.56 | 0.69% | 294,973 |
| Aug 20, 2025 | 155.60 | 159.80 | 155.20 | 159.50 | 155.49 | 2.31% | 278,456 |
| Aug 19, 2025 | 156.80 | 157.20 | 155.50 | 155.90 | 151.98 | -0.57% | 249,368 |
| Aug 18, 2025 | 157.20 | 157.40 | 156.00 | 156.80 | 152.85 | -0.25% | 393,286 |
| Aug 15, 2025 | 156.90 | 157.70 | 156.00 | 157.20 | 153.24 | 0.19% | 285,895 |
| Aug 14, 2025 | 157.50 | 157.60 | 156.60 | 156.90 | 152.95 | -0.38% | 315,347 |
| Aug 13, 2025 | 161.40 | 161.80 | 157.20 | 157.50 | 153.54 | -2.17% | 589,707 |
| Aug 12, 2025 | 160.70 | 161.40 | 160.00 | 161.00 | 156.95 | 0.19% | 289,035 |
| Aug 11, 2025 | 161.00 | 161.50 | 159.20 | 160.70 | 156.66 | 0.06% | 267,045 |
| Aug 8, 2025 | 162.40 | 163.20 | 160.60 | 160.60 | 156.56 | -0.86% | 415,093 |
| Aug 7, 2025 | 162.40 | 163.20 | 161.30 | 162.00 | 157.92 | -0.18% | 244,614 |
| Aug 6, 2025 | 162.30 | 163.00 | 161.50 | 162.30 | 158.22 | 0.12% | 255,382 |
| Aug 5, 2025 | 162.00 | 164.00 | 161.20 | 162.10 | 158.02 | 0.31% | 330,234 |
| Aug 4, 2025 | 163.10 | 164.20 | 160.70 | 161.60 | 157.53 | -0.80% | 474,250 |
| Aug 1, 2025 | 165.10 | 165.10 | 162.20 | 162.90 | 158.80 | -1.93% | 426,425 |
| Jul 31, 2025 | 166.80 | 168.00 | 165.80 | 166.10 | 161.92 | -0.24% | 367,514 |
| Jul 30, 2025 | 167.00 | 167.10 | 165.50 | 166.50 | 162.31 | 0.12% | 283,755 |
| Jul 29, 2025 | 165.90 | 168.20 | 165.10 | 166.30 | 162.12 | 1.40% | 401,554 |
| Jul 28, 2025 | 165.90 | 166.50 | 163.80 | 164.00 | 159.87 | -1.03% | 486,985 |
| Jul 25, 2025 | 164.40 | 166.20 | 163.80 | 165.70 | 161.53 | 0.91% | 262,213 |
| Jul 24, 2025 | 166.40 | 167.00 | 164.00 | 164.20 | 160.07 | -0.85% | 413,318 |
| Jul 23, 2025 | 166.00 | 166.90 | 165.20 | 165.60 | 161.43 | 0.42% | 371,240 |
| Jul 22, 2025 | 163.10 | 166.90 | 161.60 | 164.90 | 160.75 | 0.86% | 518,736 |
| Jul 21, 2025 | 168.20 | 169.40 | 163.30 | 163.50 | 159.39 | -2.10% | 1,295,579 |