Betsson AB (publ) (STO:BETS.B)
Sweden
· Delayed Price · Currency is SEK 94.80
-1.20 (-1.25%)
At close: Mar 9, 2026
Betsson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 95.00 | 95.50 | 93.00 | 94.80 | 94.80 | -1.25% | 570,241 |
| Mar 6, 2026 | 96.50 | 97.05 | 95.80 | 96.00 | 96.00 | - | 616,235 |
| Mar 5, 2026 | 94.70 | 96.25 | 94.40 | 96.00 | 96.00 | -0.05% | 598,449 |
| Mar 4, 2026 | 93.75 | 96.60 | 93.55 | 96.05 | 96.05 | 2.51% | 1,595,323 |
| Mar 3, 2026 | 92.75 | 94.35 | 92.00 | 93.70 | 93.70 | 0.86% | 558,709 |
| Mar 2, 2026 | 91.55 | 93.65 | 91.35 | 92.90 | 92.90 | -0.75% | 597,694 |
| Feb 27, 2026 | 93.50 | 94.25 | 92.00 | 93.60 | 93.60 | -0.37% | 692,742 |
| Feb 26, 2026 | 91.70 | 94.50 | 91.30 | 93.95 | 93.95 | 2.45% | 510,849 |
| Feb 25, 2026 | 92.00 | 94.05 | 91.70 | 91.70 | 91.70 | -0.70% | 874,879 |
| Feb 24, 2026 | 91.10 | 92.60 | 90.95 | 92.35 | 92.35 | 1.37% | 647,596 |
| Feb 23, 2026 | 93.10 | 93.10 | 91.10 | 91.10 | 91.10 | -2.15% | 567,366 |
| Feb 20, 2026 | 93.20 | 94.20 | 92.20 | 93.10 | 93.10 | 0.49% | 507,381 |
| Feb 19, 2026 | 92.30 | 94.20 | 91.80 | 92.65 | 92.65 | 0.11% | 742,603 |
| Feb 18, 2026 | 90.45 | 92.65 | 90.00 | 92.55 | 92.55 | 2.78% | 551,946 |
| Feb 17, 2026 | 88.50 | 90.05 | 88.40 | 90.05 | 90.05 | 1.75% | 541,582 |
| Feb 16, 2026 | 89.00 | 90.25 | 88.50 | 88.50 | 88.50 | -0.17% | 549,171 |
| Feb 13, 2026 | 90.20 | 90.35 | 88.45 | 88.65 | 88.65 | -1.83% | 974,265 |
| Feb 12, 2026 | 91.05 | 91.95 | 90.30 | 90.30 | 90.30 | -1.04% | 741,043 |
| Feb 11, 2026 | 94.30 | 94.60 | 91.25 | 91.25 | 91.25 | -3.23% | 1,012,432 |
| Feb 10, 2026 | 93.00 | 95.25 | 92.70 | 94.30 | 94.30 | 1.73% | 1,231,179 |
| Feb 9, 2026 | 96.60 | 98.00 | 92.05 | 92.70 | 92.70 | -4.78% | 1,690,604 |
| Feb 6, 2026 | 96.60 | 99.05 | 94.50 | 97.35 | 97.35 | -0.61% | 2,167,279 |
| Feb 5, 2026 | 101.90 | 105.70 | 96.75 | 97.95 | 97.95 | -7.33% | 2,382,957 |
| Feb 4, 2026 | 103.00 | 107.00 | 102.60 | 105.70 | 105.70 | 2.32% | 1,061,170 |
| Feb 3, 2026 | 104.50 | 104.60 | 102.50 | 103.30 | 103.30 | -1.15% | 665,421 |
| Feb 2, 2026 | 104.60 | 105.00 | 103.60 | 104.50 | 104.50 | -0.10% | 460,512 |
| Jan 30, 2026 | 105.40 | 106.60 | 104.60 | 104.60 | 104.60 | -0.76% | 534,900 |
| Jan 29, 2026 | 107.10 | 107.30 | 104.80 | 105.40 | 105.40 | -1.31% | 506,535 |
| Jan 28, 2026 | 104.20 | 106.90 | 104.00 | 106.80 | 106.80 | 2.50% | 644,668 |
| Jan 27, 2026 | 104.80 | 105.20 | 103.50 | 104.20 | 104.20 | -0.38% | 705,184 |
| Jan 26, 2026 | 104.50 | 104.90 | 103.50 | 104.60 | 104.60 | - | 555,197 |
| Jan 23, 2026 | 105.10 | 105.90 | 103.70 | 104.60 | 104.60 | -0.10% | 873,710 |
| Jan 22, 2026 | 102.70 | 105.00 | 102.50 | 104.70 | 104.70 | 3.15% | 1,133,047 |
| Jan 21, 2026 | 101.30 | 103.50 | 100.90 | 101.50 | 101.50 | -0.78% | 1,091,675 |
| Jan 20, 2026 | 101.00 | 103.50 | 100.20 | 102.30 | 102.30 | 1.19% | 947,390 |
| Jan 19, 2026 | 103.00 | 103.70 | 98.25 | 101.10 | 101.10 | -4.98% | 3,974,822 |
| Jan 16, 2026 | 134.90 | 136.40 | 106.40 | 106.40 | 106.40 | -21.13% | 8,085,042 |
| Jan 15, 2026 | 132.50 | 134.90 | 131.60 | 134.90 | 134.90 | 1.89% | 505,165 |
| Jan 14, 2026 | 132.80 | 133.10 | 131.90 | 132.40 | 132.40 | -0.30% | 461,116 |
| Jan 13, 2026 | 134.90 | 135.00 | 132.80 | 132.80 | 132.80 | -1.34% | 495,468 |
| Jan 12, 2026 | 137.20 | 138.10 | 134.60 | 134.60 | 134.60 | -1.90% | 434,774 |
| Jan 9, 2026 | 135.30 | 138.10 | 135.30 | 137.20 | 137.20 | 1.40% | 410,374 |
| Jan 8, 2026 | 135.00 | 136.10 | 133.60 | 135.30 | 135.30 | 0.15% | 428,413 |
| Jan 7, 2026 | 136.90 | 137.00 | 134.20 | 135.10 | 135.10 | -0.95% | 1,052,121 |
| Jan 5, 2026 | 135.50 | 138.00 | 135.50 | 136.40 | 136.40 | 1.04% | 929,403 |
| Jan 2, 2026 | 147.60 | 147.90 | 134.20 | 135.00 | 135.00 | -8.60% | 1,380,835 |
| Dec 30, 2025 | 146.20 | 147.70 | 145.50 | 147.70 | 147.70 | 1.03% | 198,903 |
| Dec 29, 2025 | 145.00 | 147.00 | 144.20 | 146.20 | 146.20 | 0.48% | 336,002 |
| Dec 23, 2025 | 145.00 | 146.60 | 144.30 | 145.50 | 145.50 | 0.28% | 188,711 |
| Dec 22, 2025 | 145.40 | 145.40 | 143.70 | 145.10 | 145.10 | -0.21% | 255,486 |
| Dec 19, 2025 | 145.30 | 146.30 | 144.60 | 145.40 | 145.40 | 0.28% | 397,131 |
| Dec 18, 2025 | 145.70 | 145.80 | 142.80 | 145.00 | 145.00 | -0.28% | 232,118 |
| Dec 17, 2025 | 146.10 | 146.50 | 145.00 | 145.40 | 145.40 | -0.41% | 273,091 |
| Dec 16, 2025 | 145.30 | 146.60 | 145.00 | 146.00 | 146.00 | 0.48% | 243,609 |
| Dec 15, 2025 | 145.20 | 146.40 | 144.80 | 145.30 | 145.30 | -0.21% | 207,715 |
| Dec 12, 2025 | 144.00 | 146.40 | 143.60 | 145.60 | 145.60 | 1.18% | 266,557 |
| Dec 11, 2025 | 144.20 | 144.50 | 142.90 | 143.90 | 143.90 | -0.21% | 220,626 |
| Dec 10, 2025 | 143.60 | 144.40 | 142.80 | 144.20 | 144.20 | 0.42% | 243,578 |
| Dec 9, 2025 | 143.40 | 144.20 | 142.60 | 143.60 | 143.60 | - | 247,247 |
| Dec 8, 2025 | 144.30 | 144.30 | 142.40 | 143.60 | 143.60 | -0.49% | 301,642 |
| 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% | 284,943 |
| 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% | 218,600 |
| 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% | 296,161 |
| Nov 25, 2025 | 140.80 | 142.90 | 139.40 | 142.70 | 142.70 | 1.28% | 356,904 |
| Nov 24, 2025 | 141.00 | 141.90 | 140.30 | 140.90 | 140.90 | - | 405,310 |
| 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 |