Stockholm - Delayed Quote SEK

Better Collective A/S (BETCO.ST)

Compare
108.40
-2.00
(-1.81%)
At close: 5:29:40 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 112.80 112.80 108.00 108.40 108.40 76,278
Jan 10, 2025 110.40 111.80 109.80 110.40 110.40 53,984
Jan 9, 2025 112.80 113.60 110.60 110.60 110.60 145,485
Jan 8, 2025 116.00 117.00 112.60 113.80 113.80 64,893
Jan 7, 2025 119.60 121.20 115.60 116.00 116.00 108,811
Jan 3, 2025 118.80 121.00 116.60 116.80 116.80 72,900
Jan 2, 2025 111.00 118.20 110.80 117.60 117.60 87,747
Dec 30, 2024 112.60 113.20 110.40 111.40 111.40 56,159
Dec 27, 2024 109.20 115.00 109.20 113.40 113.40 81,313
Dec 23, 2024 111.40 111.60 108.60 109.80 109.80 62,933
Dec 20, 2024 113.00 113.20 109.00 111.60 111.60 1,137,294
Dec 19, 2024 110.80 113.40 108.80 112.80 112.80 99,126
Dec 18, 2024 111.20 111.80 110.20 110.80 110.80 201,653
Dec 17, 2024 113.80 113.80 110.00 111.40 111.40 92,478
Dec 16, 2024 114.20 116.40 112.40 113.80 113.80 269,262
Dec 13, 2024 117.40 117.80 115.00 115.00 115.00 102,677
Dec 12, 2024 120.80 121.60 115.40 116.80 116.80 78,712
Dec 11, 2024 118.80 120.80 118.00 120.40 120.40 59,842
Dec 10, 2024 121.60 122.40 118.80 118.80 118.80 51,712
Dec 9, 2024 121.20 123.60 120.20 121.60 121.60 74,910
Dec 6, 2024 121.20 122.20 120.60 121.60 121.60 55,712
Dec 5, 2024 124.00 124.60 121.60 122.20 122.20 58,292
Dec 4, 2024 123.00 127.20 122.60 124.00 124.00 89,529
Dec 3, 2024 123.40 125.20 122.00 124.80 124.80 89,023
Dec 2, 2024 125.00 127.40 121.60 123.20 123.20 167,826
Nov 29, 2024 125.60 126.60 125.20 125.40 125.40 91,002
Nov 28, 2024 126.00 128.20 125.20 126.20 126.20 44,332
Nov 27, 2024 126.40 128.00 125.80 126.80 126.80 74,994
Nov 26, 2024 131.60 132.20 127.00 127.80 127.80 85,030
Nov 25, 2024 129.20 135.20 129.20 132.00 132.00 133,710
Nov 22, 2024 130.80 132.60 129.00 131.80 131.80 53,615
Nov 21, 2024 131.40 131.80 129.80 130.40 130.40 107,241
Nov 20, 2024 132.40 132.80 129.20 129.60 129.60 90,418
Nov 19, 2024 137.40 137.40 130.40 131.20 131.20 96,900
Nov 18, 2024 137.60 139.60 132.00 133.40 133.40 152,355
Nov 15, 2024 145.00 146.20 137.00 137.80 137.80 155,636
Nov 14, 2024 141.60 152.40 141.00 144.80 144.80 153,321
Nov 13, 2024 139.60 140.80 138.80 140.00 140.00 68,190
Nov 12, 2024 142.60 142.60 139.20 139.60 139.60 107,086
Nov 11, 2024 143.20 144.40 140.80 142.60 142.60 65,894
Nov 8, 2024 145.60 146.00 142.20 143.20 143.20 49,830
Nov 7, 2024 140.60 146.40 140.60 145.00 145.00 78,074
Nov 6, 2024 141.00 145.40 140.00 140.40 140.40 89,558
Nov 5, 2024 139.00 142.20 138.60 140.60 140.60 86,352
Nov 4, 2024 140.00 142.60 138.40 139.00 139.00 102,906
Nov 1, 2024 138.60 140.80 138.60 139.60 139.60 64,850
Oct 31, 2024 138.60 143.40 138.40 139.80 139.80 131,343
Oct 30, 2024 143.00 143.40 138.40 140.20 140.20 150,163
Oct 29, 2024 142.20 146.80 141.20 143.40 143.40 144,916
Oct 28, 2024 135.60 145.00 133.80 143.80 143.80 475,614
Oct 25, 2024 162.60 162.60 131.40 131.40 131.40 1,532,412
Oct 24, 2024 220.00 223.50 215.50 223.50 223.50 57,293
Oct 23, 2024 217.00 220.00 214.00 216.50 216.50 36,933
Oct 22, 2024 219.00 219.50 215.00 219.00 219.00 34,097
Oct 21, 2024 222.00 224.00 218.00 219.00 219.00 45,029
Oct 18, 2024 221.00 225.00 221.00 222.00 222.00 32,557
Oct 17, 2024 222.50 223.50 221.00 221.50 221.50 29,290
Oct 16, 2024 218.50 221.50 218.50 221.00 221.00 25,431
Oct 15, 2024 213.00 220.50 213.00 220.50 220.50 54,582
Oct 14, 2024 214.00 218.00 214.00 216.50 216.50 31,276
Oct 11, 2024 215.50 218.50 215.00 215.00 215.00 43,852
Oct 10, 2024 220.50 220.50 213.50 217.00 217.00 53,466
Oct 9, 2024 219.50 223.00 219.50 220.00 220.00 45,983
Oct 8, 2024 220.00 221.00 219.50 220.00 220.00 41,623
Oct 7, 2024 222.00 224.00 219.50 222.50 222.50 81,014
Oct 4, 2024 223.00 223.50 220.00 221.50 221.50 66,628
Oct 3, 2024 227.50 227.50 219.50 223.00 223.00 55,269
Oct 2, 2024 227.50 227.50 220.50 222.00 222.00 48,811
Oct 1, 2024 228.00 229.00 224.50 226.00 226.00 40,204
Sep 30, 2024 227.00 228.50 224.50 225.50 225.50 43,873
Sep 27, 2024 227.50 228.50 220.00 226.50 226.50 105,302
Sep 26, 2024 220.50 229.50 220.50 227.50 227.50 125,789
Sep 25, 2024 218.50 223.50 218.50 223.50 223.50 49,581
Sep 24, 2024 215.00 220.00 215.00 218.50 218.50 32,832
Sep 23, 2024 215.00 216.50 213.00 215.00 215.00 31,329
Sep 20, 2024 218.00 219.00 215.00 215.50 215.50 57,055
Sep 19, 2024 216.00 221.50 216.00 218.00 218.00 43,663
Sep 18, 2024 220.50 221.00 217.50 218.50 218.50 26,766
Sep 17, 2024 212.50 222.50 212.50 220.50 220.50 48,950
Sep 16, 2024 213.00 214.50 212.50 213.00 213.00 28,561
Sep 13, 2024 214.00 216.00 212.00 213.00 213.00 46,105
Sep 12, 2024 212.00 217.50 212.00 213.00 213.00 46,070
Sep 11, 2024 214.50 216.00 211.50 212.00 212.00 61,197
Sep 10, 2024 221.50 224.00 213.50 213.50 213.50 84,916
Sep 9, 2024 224.50 227.00 221.00 221.00 221.00 81,956
Sep 6, 2024 230.50 230.50 223.50 228.00 228.00 75,554
Sep 5, 2024 231.00 231.00 227.50 230.50 230.50 43,216
Sep 4, 2024 228.50 230.50 225.00 230.00 230.00 37,645
Sep 3, 2024 230.00 231.00 226.00 228.50 228.50 62,281
Sep 2, 2024 234.00 234.00 227.50 230.00 230.00 39,342
Aug 30, 2024 229.50 235.50 229.00 234.00 234.00 71,227
Aug 29, 2024 230.50 232.50 227.50 230.00 230.00 117,424
Aug 28, 2024 230.50 233.50 230.50 230.50 230.50 196,924
Aug 27, 2024 231.00 236.50 231.00 231.50 231.50 83,568
Aug 26, 2024 234.00 235.00 230.50 232.00 232.00 83,284
Aug 23, 2024 222.50 235.50 222.50 235.00 235.00 124,633
Aug 22, 2024 239.00 244.50 218.00 221.00 221.00 275,074
Aug 21, 2024 240.00 242.00 237.50 239.00 239.00 52,925
Aug 20, 2024 244.50 247.50 240.00 240.00 240.00 39,040
Aug 19, 2024 241.50 247.00 241.00 245.50 245.50 104,826
Aug 16, 2024 241.50 243.00 239.50 241.50 241.50 49,317
Aug 15, 2024 239.00 241.00 236.00 240.00 240.00 34,597
Aug 14, 2024 235.50 241.00 234.00 237.50 237.50 48,598
Aug 13, 2024 235.50 237.00 231.00 231.00 231.00 42,840
Aug 12, 2024 237.00 237.00 234.00 235.50 235.50 56,493
Aug 9, 2024 235.00 239.00 234.50 234.50 234.50 36,961
Aug 8, 2024 234.00 236.50 231.00 235.50 235.50 27,114
Aug 7, 2024 235.00 237.50 233.00 237.00 237.00 44,890
Aug 6, 2024 231.00 234.50 230.00 233.00 233.00 31,981
Aug 5, 2024 230.00 230.00 221.00 230.00 230.00 50,957
Aug 2, 2024 240.50 240.50 232.50 232.50 232.50 35,414
Aug 1, 2024 244.50 246.50 239.00 239.50 239.50 39,876
Jul 31, 2024 244.00 248.00 244.00 245.50 245.50 53,046
Jul 30, 2024 245.00 245.00 242.50 243.50 243.50 23,640
Jul 29, 2024 242.50 244.50 241.50 242.50 242.50 29,474
Jul 26, 2024 237.50 246.00 237.00 242.50 242.50 66,126
Jul 25, 2024 239.00 246.50 233.50 237.50 237.50 70,692
Jul 24, 2024 240.00 241.50 236.50 241.00 241.00 55,431
Jul 23, 2024 236.00 240.00 235.50 239.00 239.00 31,439
Jul 22, 2024 236.00 238.00 234.00 235.50 235.50 48,271
Jul 19, 2024 236.00 238.00 233.00 235.00 235.00 56,930
Jul 18, 2024 239.50 240.00 236.50 238.50 238.50 65,431
Jul 17, 2024 236.00 239.00 232.50 237.50 237.50 73,239
Jul 16, 2024 238.50 238.50 229.50 236.50 236.50 64,224
Jul 15, 2024 243.50 243.50 238.50 240.50 240.50 119,628
Jul 12, 2024 241.00 245.50 239.50 243.50 243.50 45,263
Jul 11, 2024 242.50 242.50 239.00 240.50 240.50 50,736
Jul 10, 2024 240.00 242.50 240.00 241.00 241.00 40,357
Jul 9, 2024 237.50 240.50 236.50 240.00 240.00 46,226
Jul 8, 2024 240.00 241.50 236.50 236.50 236.50 83,139
Jul 5, 2024 231.00 241.00 231.00 240.00 240.00 69,191
Jul 4, 2024 229.00 235.50 229.00 232.50 232.50 49,860
Jul 3, 2024 228.00 235.00 228.00 233.00 233.00 105,024
Jul 2, 2024 224.50 229.00 223.50 228.00 228.00 55,858
Jul 1, 2024 228.00 228.50 223.00 225.00 225.00 45,327
Jun 28, 2024 227.50 229.00 225.00 227.00 227.00 52,923
Jun 27, 2024 227.00 227.00 220.50 226.50 226.50 66,686
Jun 26, 2024 227.50 229.50 223.50 226.50 226.50 73,343
Jun 25, 2024 226.00 226.50 222.00 225.50 225.50 212,819
Jun 24, 2024 223.00 227.50 219.50 227.50 227.50 102,400
Jun 20, 2024 218.00 224.50 217.50 224.00 224.00 296,264
Jun 19, 2024 215.00 219.50 212.00 218.00 218.00 86,108
Jun 18, 2024 215.50 218.50 213.50 216.00 216.00 43,952
Jun 17, 2024 218.00 220.50 216.00 216.00 216.00 56,857
Jun 14, 2024 227.00 230.50 215.50 218.00 218.00 153,992
Jun 13, 2024 228.50 232.50 227.00 229.00 229.00 168,349
Jun 12, 2024 227.50 231.50 227.00 228.00 228.00 89,277
Jun 11, 2024 225.00 232.00 225.00 227.50 227.50 107,308
Jun 10, 2024 226.00 230.00 224.50 225.00 225.00 122,220
Jun 7, 2024 224.50 230.00 224.50 226.50 226.50 89,701
Jun 5, 2024 226.50 228.00 221.50 224.00 224.00 88,505
Jun 4, 2024 234.50 235.00 226.50 227.00 227.00 154,817
Jun 3, 2024 243.00 243.50 233.50 234.00 234.00 162,217
May 31, 2024 243.50 243.50 238.00 243.50 243.50 221,091
May 30, 2024 246.00 247.00 243.00 244.00 244.00 113,408
May 29, 2024 248.00 251.00 244.50 246.00 246.00 110,080
May 28, 2024 249.00 254.50 248.00 248.00 248.00 134,104
May 27, 2024 241.50 254.50 241.00 249.00 249.00 215,168
May 24, 2024 247.00 250.00 241.50 241.50 241.50 175,168
May 23, 2024 252.50 255.50 244.00 247.50 247.50 337,605
May 22, 2024 272.00 278.50 251.00 252.50 252.50 899,918
May 21, 2024 297.00 305.50 293.00 299.00 299.00 71,593
May 20, 2024 299.00 303.00 295.00 297.00 297.00 55,784
May 17, 2024 287.50 307.00 287.00 303.00 303.00 166,912
May 16, 2024 286.00 289.50 286.00 287.50 287.50 124,568
May 15, 2024 294.50 295.00 286.50 290.00 290.00 201,605
May 14, 2024 293.00 298.00 292.50 295.00 295.00 81,096
May 13, 2024 285.50 295.50 282.50 293.50 293.50 58,412
May 10, 2024 289.00 291.00 285.00 285.50 285.50 40,414
May 8, 2024 284.00 292.00 284.00 286.50 286.50 35,662
May 7, 2024 299.50 299.50 283.50 284.00 284.00 140,163
May 6, 2024 297.00 299.50 294.50 297.50 297.50 33,031
May 3, 2024 288.50 300.50 288.50 297.00 297.00 78,590
May 2, 2024 295.50 297.00 287.50 288.50 288.50 59,138
Apr 30, 2024 294.50 297.50 293.50 295.50 295.50 22,512
Apr 29, 2024 293.50 295.00 286.00 295.00 295.00 71,221
Apr 26, 2024 293.00 294.00 284.50 293.50 293.50 63,872
Apr 25, 2024 296.00 296.00 285.00 285.00 285.00 39,354
Apr 24, 2024 288.00 296.00 288.00 296.00 296.00 32,237
Apr 23, 2024 288.00 290.50 284.50 290.00 290.00 32,742
Apr 22, 2024 284.00 286.00 280.00 283.00 283.00 25,143
Apr 19, 2024 280.50 281.00 275.00 276.50 276.50 52,484
Apr 18, 2024 279.00 284.50 279.00 283.00 283.00 31,017
Apr 17, 2024 281.00 283.00 270.00 280.50 280.50 80,906
Apr 16, 2024 287.50 289.00 280.50 281.00 281.00 39,477
Apr 15, 2024 288.00 293.50 288.00 291.50 291.50 63,309
Apr 12, 2024 288.00 293.50 288.00 289.50 289.50 74,907
Apr 11, 2024 286.00 288.00 284.00 287.00 287.00 68,318
Apr 10, 2024 281.00 289.50 281.00 285.00 285.00 88,920
Apr 9, 2024 298.50 298.50 280.50 280.50 280.50 98,669
Apr 8, 2024 298.00 299.00 296.00 298.50 298.50 165,742
Apr 5, 2024 295.50 297.00 292.50 297.00 297.00 54,156
Apr 4, 2024 294.00 296.00 292.00 295.50 295.50 59,737
Apr 3, 2024 291.00 297.00 291.00 294.50 294.50 63,417
Apr 2, 2024 290.50 293.00 288.00 291.00 291.00 63,076
Mar 28, 2024 288.00 288.50 286.50 287.50 287.50 9,165
Mar 27, 2024 283.00 290.00 282.50 288.00 288.00 74,120
Mar 26, 2024 283.50 284.00 279.00 284.00 284.00 33,312
Mar 25, 2024 282.50 285.00 277.50 283.50 283.50 61,231
Mar 22, 2024 276.00 283.00 276.00 282.50 282.50 59,082
Mar 21, 2024 269.50 276.00 269.00 276.00 276.00 48,376
Mar 20, 2024 270.00 272.00 266.00 268.00 268.00 52,792
Mar 19, 2024 280.50 281.00 271.00 271.00 271.00 60,795
Mar 18, 2024 284.50 285.00 276.50 277.00 277.00 64,480
Mar 15, 2024 276.00 287.00 275.50 285.50 285.50 1,052,419
Mar 14, 2024 274.50 278.00 270.00 276.00 276.00 63,703
Mar 13, 2024 273.00 275.00 269.50 274.00 274.00 76,802
Mar 12, 2024 273.50 276.00 271.50 273.00 273.00 57,816
Mar 11, 2024 279.00 279.00 266.00 274.00 274.00 122,811
Mar 8, 2024 280.50 283.00 275.50 280.00 280.00 79,172
Mar 7, 2024 285.00 285.00 273.00 280.50 280.50 111,180
Mar 6, 2024 283.50 287.50 283.00 284.50 284.50 210,573
Mar 5, 2024 283.00 289.00 281.00 283.50 283.50 101,622
Mar 4, 2024 287.50 287.50 282.00 283.50 283.50 64,169
Mar 1, 2024 296.00 296.50 285.00 287.50 287.50 127,584
Feb 29, 2024 285.00 301.50 285.00 296.00 296.00 147,030
Feb 28, 2024 294.00 294.50 283.50 285.00 285.00 76,783
Feb 27, 2024 292.00 296.00 290.50 294.00 294.00 84,756
Feb 26, 2024 301.00 305.00 287.00 294.00 294.00 140,068
Feb 23, 2024 300.00 312.00 300.00 304.50 304.50 119,170
Feb 22, 2024 297.00 303.50 274.50 300.00 300.00 318,014
Feb 21, 2024 318.00 321.00 301.50 310.00 310.00 123,225
Feb 20, 2024 322.00 324.00 315.00 319.00 319.00 124,864
Feb 19, 2024 320.00 323.50 319.50 322.50 322.50 96,372
Feb 16, 2024 319.00 325.00 318.00 321.00 321.00 150,951
Feb 15, 2024 321.50 325.00 316.00 319.00 319.00 63,917
Feb 14, 2024 313.50 319.00 310.50 318.50 318.50 134,396
Feb 13, 2024 309.50 313.00 307.50 311.00 311.00 126,940
Feb 12, 2024 302.50 312.50 295.00 311.50 311.50 76,901
Feb 9, 2024 306.00 329.00 301.00 304.00 304.00 556,895
Feb 8, 2024 291.00 306.50 290.50 306.00 306.00 159,852
Feb 7, 2024 294.00 294.00 287.00 291.00 291.00 53,125
Feb 6, 2024 297.00 299.00 289.00 290.50 290.50 54,375
Feb 5, 2024 293.50 299.50 293.50 296.50 296.50 49,741
Feb 2, 2024 296.50 297.50 289.50 293.00 293.00 48,163
Feb 1, 2024 289.50 298.00 288.50 292.50 292.50 135,881
Jan 31, 2024 282.50 293.50 282.00 291.00 291.00 93,518
Jan 30, 2024 280.00 285.00 277.50 282.50 282.50 40,135
Jan 29, 2024 283.00 289.50 276.00 277.00 277.00 89,100
Jan 26, 2024 274.00 284.50 270.50 283.00 283.00 2,572,141
Jan 25, 2024 266.50 275.00 266.50 274.00 274.00 53,387
Jan 24, 2024 262.50 270.00 258.00 266.50 266.50 79,980
Jan 23, 2024 260.00 262.00 258.00 260.00 260.00 44,393
Jan 22, 2024 258.00 261.00 257.00 260.50 260.50 33,677
Jan 19, 2024 256.00 256.50 253.00 256.00 256.00 25,458
Jan 18, 2024 260.00 260.00 248.00 253.50 253.50 30,220
Jan 17, 2024 251.00 252.50 247.50 248.00 248.00 37,749
Jan 16, 2024 246.00 252.50 244.50 251.50 251.50 56,511
Jan 15, 2024 247.50 248.50 245.00 246.50 246.50 21,143

Related Tickers

FASTPC.CO FastPassCorp A/S
18.00
0.00%
 
FAA.HM Fabasoft AG
16.05
-0.31%
 
LTX.F Lime Technologies AB (publ)
31.15
+1.63%
 
VUp.XC
 
IAR-B.ST IAR Systems Group AB (publ)
123.00
-1.60%
 
LEADD.HE LeadDesk Oyj
6.48
-0.31%
 
MUM.DE Mensch und Maschine Software SE
53.70
+0.19%
 
VINCIT.HE Vincit Oyj
1.6000
+0.31%
 
BUSER.ST Bambuser AB (publ)
0.6770
-1.88%
 
CINT.ST Cint Group AB (publ)
11.12
+1.00%