Betsson AB (publ) (STO:BETS.B)
Sweden
· Delayed Price · Currency is SEK 91.95
-3.10 (-3.26%)
At close: Apr 28, 2026
Betsson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 95.15 | 96.00 | 91.55 | 91.95 | 91.95 | -3.26% | 732,086 |
| Apr 27, 2026 | 98.25 | 98.70 | 95.05 | 95.05 | 95.05 | -4.23% | 695,199 |
| Apr 24, 2026 | 93.70 | 100.20 | 92.00 | 99.25 | 99.25 | 0.61% | 1,001,724 |
| Apr 23, 2026 | 100.50 | 100.50 | 98.45 | 98.65 | 98.65 | -2.33% | 455,410 |
| Apr 22, 2026 | 100.00 | 101.00 | 98.15 | 101.00 | 101.00 | 1.00% | 481,888 |
| Apr 21, 2026 | 101.20 | 101.20 | 99.45 | 100.00 | 100.00 | -1.19% | 483,711 |
| Apr 20, 2026 | 101.10 | 101.70 | 100.30 | 101.20 | 101.20 | -0.78% | 502,332 |
| Apr 17, 2026 | 100.10 | 103.00 | 100.10 | 102.00 | 102.00 | 2.10% | 621,956 |
| Apr 16, 2026 | 98.05 | 100.50 | 97.70 | 99.90 | 99.90 | 1.94% | 525,986 |
| Apr 15, 2026 | 96.00 | 98.15 | 95.50 | 98.00 | 98.00 | 2.24% | 579,494 |
| Apr 14, 2026 | 92.85 | 96.10 | 92.85 | 95.85 | 95.85 | 3.06% | 605,287 |
| Apr 13, 2026 | 91.60 | 93.15 | 90.65 | 93.00 | 93.00 | 1.20% | 665,059 |
| Apr 10, 2026 | 89.15 | 94.00 | 87.70 | 91.90 | 91.90 | 2.00% | 2,254,613 |
| Apr 9, 2026 | 105.30 | 105.70 | 81.00 | 90.10 | 90.10 | -14.43% | 3,091,348 |
| Apr 8, 2026 | 106.90 | 106.90 | 104.50 | 105.30 | 105.30 | 1.94% | 526,192 |
| Apr 7, 2026 | 102.40 | 105.50 | 102.40 | 103.30 | 103.30 | 1.57% | 751,684 |
| Apr 2, 2026 | 102.30 | 102.60 | 101.30 | 101.70 | 101.70 | -0.68% | 333,831 |
| Apr 1, 2026 | 103.00 | 103.80 | 101.00 | 102.40 | 102.40 | 2.20% | 545,414 |
| Mar 31, 2026 | 99.40 | 100.50 | 99.25 | 100.20 | 100.20 | 1.52% | 542,481 |
| Mar 30, 2026 | 96.30 | 99.10 | 95.85 | 98.70 | 98.70 | 2.07% | 368,652 |
| Mar 27, 2026 | 97.50 | 97.50 | 95.85 | 96.70 | 96.70 | -0.46% | 509,737 |
| Mar 26, 2026 | 98.35 | 98.45 | 96.70 | 97.15 | 97.15 | -1.22% | 433,386 |
| Mar 25, 2026 | 98.50 | 100.80 | 97.40 | 98.35 | 98.35 | 0.41% | 472,579 |
| Mar 24, 2026 | 98.45 | 99.20 | 97.15 | 97.95 | 97.95 | 0.15% | 325,937 |
| Mar 23, 2026 | 95.20 | 99.05 | 95.05 | 97.80 | 97.80 | 0.72% | 598,220 |
| Mar 20, 2026 | 97.30 | 98.75 | 96.75 | 97.10 | 97.10 | -0.21% | 747,564 |
| Mar 19, 2026 | 96.05 | 98.80 | 95.80 | 97.30 | 97.30 | 0.57% | 576,284 |
| Mar 18, 2026 | 98.35 | 98.40 | 95.35 | 96.75 | 96.75 | -1.63% | 546,691 |
| Mar 17, 2026 | 99.40 | 100.30 | 98.10 | 98.35 | 98.35 | -0.41% | 354,723 |
| Mar 16, 2026 | 101.10 | 101.20 | 97.80 | 98.75 | 98.75 | -2.13% | 652,511 |
| Mar 13, 2026 | 99.15 | 102.80 | 97.45 | 100.90 | 100.90 | 1.51% | 1,477,128 |
| Mar 12, 2026 | 94.55 | 101.80 | 94.55 | 99.40 | 99.40 | 5.58% | 1,733,197 |
| Mar 11, 2026 | 94.65 | 95.35 | 93.30 | 94.15 | 94.15 | -0.53% | 629,163 |
| Mar 10, 2026 | 96.00 | 96.35 | 94.05 | 94.65 | 94.65 | -0.16% | 565,904 |
| Mar 9, 2026 | 95.00 | 95.50 | 93.00 | 94.80 | 94.80 | -1.25% | 574,360 |
| Mar 6, 2026 | 96.50 | 97.05 | 95.80 | 96.00 | 96.00 | - | 620,316 |
| Mar 5, 2026 | 94.70 | 96.25 | 94.40 | 96.00 | 96.00 | -0.05% | 604,599 |
| Mar 4, 2026 | 93.75 | 96.60 | 93.55 | 96.05 | 96.05 | 2.51% | 1,605,271 |
| Mar 3, 2026 | 92.75 | 94.35 | 92.00 | 93.70 | 93.70 | 0.86% | 560,155 |
| 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 |