Better Collective A/S (0AA8.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:18PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 288.00 | 288.00 | 286.50 | 287.00 | 287.00 | 141 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 291.50 | 291.50 | 284.00 | 284.00 | 284.00 | 3,139 |
| 03 May 2024 | 293.50 | 301.00 | 293.50 | 298.00 | 298.00 | 578 |
| 02 May 2024 | 295.00 | 295.00 | 289.50 | 289.50 | 289.50 | 813 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 296.00 | 296.00 | 293.50 | 295.50 | 295.50 | 1,112 |
| 29 Apr 2024 | 292.00 | 294.00 | 291.00 | 291.00 | 291.00 | 397 |
| 26 Apr 2024 | 290.50 | 293.52 | 290.50 | 293.50 | 293.50 | 2,726 |
| 25 Apr 2024 | 292.00 | 292.00 | 285.00 | 288.81 | 288.81 | 7,301 |
| 24 Apr 2024 | 294.50 | 296.02 | 292.49 | 296.00 | 296.00 | 1,613 |
| 23 Apr 2024 | 286.50 | 290.02 | 286.50 | 286.50 | 286.50 | 2,592 |
| 22 Apr 2024 | 283.50 | 285.50 | 282.50 | 283.00 | 283.00 | 2,085 |
| 19 Apr 2024 | 276.50 | 276.98 | 276.44 | 276.50 | 276.50 | 1,332 |
| 18 Apr 2024 | 281.50 | 283.49 | 281.50 | 282.03 | 282.03 | 1,672 |
| 17 Apr 2024 | 281.00 | 281.52 | 279.01 | 280.50 | 280.50 | 3,452 |
| 16 Apr 2024 | 281.50 | 286.50 | 281.00 | 286.50 | 286.50 | 994 |
| 15 Apr 2024 | 292.50 | 292.75 | 288.00 | 291.30 | 291.30 | 7,166 |
| 12 Apr 2024 | 292.00 | 292.00 | 289.00 | 291.37 | 291.37 | 6,093 |
| 11 Apr 2024 | 286.00 | 288.50 | 285.84 | 287.28 | 287.28 | 11,839 |
| 10 Apr 2024 | 282.00 | 287.01 | 281.00 | 286.03 | 286.03 | 3,914 |
| 09 Apr 2024 | 297.50 | 298.00 | 280.50 | 298.00 | 298.00 | 243,343 |
| 08 Apr 2024 | 296.50 | 298.50 | 296.00 | 296.50 | 296.50 | 8,698 |
| 05 Apr 2024 | 295.50 | 297.02 | 293.00 | 297.00 | 297.00 | 9,157 |
| 04 Apr 2024 | 293.50 | 295.52 | 293.50 | 294.33 | 294.33 | 6,059 |
| 03 Apr 2024 | 296.00 | 296.06 | 291.00 | 295.43 | 295.43 | 385,638 |
| 02 Apr 2024 | 289.50 | 291.02 | 289.48 | 291.00 | 291.00 | 12,053 |
| 28 Mar 2024 | 286.00 | 288.00 | 285.97 | 287.90 | 287.90 | 757 |
| 27 Mar 2024 | 285.00 | 289.00 | 283.00 | 288.00 | 288.00 | 4,850 |
| 26 Mar 2024 | 283.02 | 284.00 | 283.02 | 284.00 | 284.00 | 1,157 |
| 25 Mar 2024 | 280.50 | 283.50 | 280.14 | 282.99 | 282.99 | 69,151 |
| 22 Mar 2024 | 282.52 | 282.53 | 277.47 | 282.53 | 282.53 | 2,118 |
| 21 Mar 2024 | 271.01 | 275.98 | 269.50 | 273.72 | 273.72 | 561,886 |
| 20 Mar 2024 | 266.50 | 268.50 | 266.00 | 267.91 | 267.91 | 3,003 |
| 19 Mar 2024 | 277.50 | 277.50 | 270.97 | 271.00 | 271.00 | 2,170 |
| 18 Mar 2024 | 277.50 | 282.09 | 277.08 | 279.03 | 279.03 | 8,441 |
| 15 Mar 2024 | 279.00 | 287.00 | 279.00 | 285.48 | 285.48 | 8,199 |
| 14 Mar 2024 | 272.50 | 277.49 | 272.50 | 277.37 | 277.37 | 2,614 |
| 13 Mar 2024 | 271.50 | 274.50 | 271.50 | 273.28 | 273.28 | 5,810 |
| 12 Mar 2024 | 272.50 | 274.01 | 272.00 | 274.01 | 274.01 | 2,572 |
| 11 Mar 2024 | 272.50 | 274.23 | 269.00 | 269.00 | 269.00 | 1,949 |
| 08 Mar 2024 | 280.50 | 280.50 | 276.85 | 278.53 | 278.53 | 7,561 |
| 07 Mar 2024 | 280.48 | 280.48 | 280.47 | 280.47 | 280.47 | 3,693 |
| 06 Mar 2024 | 284.50 | 284.57 | 284.42 | 284.42 | 284.42 | 97,157 |
| 05 Mar 2024 | 287.50 | 289.00 | 283.00 | 284.77 | 284.77 | 92,210 |
| 04 Mar 2024 | 286.00 | 287.00 | 282.50 | 284.66 | 284.66 | 11,248 |
| 01 Mar 2024 | 296.00 | 296.00 | 286.00 | 289.24 | 289.24 | 2,727 |
| 29 Feb 2024 | 289.00 | 299.00 | 285.00 | 295.97 | 295.97 | 376,572 |
| 28 Feb 2024 | 291.50 | 294.00 | 284.50 | 291.52 | 291.52 | 11,065 |
| 27 Feb 2024 | 294.50 | 295.50 | 292.00 | 294.12 | 294.12 | 167,479 |
| 26 Feb 2024 | 290.50 | 294.03 | 288.50 | 294.03 | 294.03 | 6,219 |
| 23 Feb 2024 | 307.50 | 311.00 | 300.00 | 304.47 | 304.47 | 5,310 |
| 22 Feb 2024 | 300.00 | 300.50 | 299.42 | 300.03 | 300.03 | 3,990 |
| 21 Feb 2024 | 306.00 | 310.26 | 301.50 | 310.26 | 310.26 | 7,728 |
| 20 Feb 2024 | 320.50 | 320.50 | 316.50 | 318.74 | 318.74 | 3,991 |
| 19 Feb 2024 | 322.50 | 322.50 | 319.50 | 321.22 | 321.22 | 10,823 |
| 16 Feb 2024 | 323.00 | 323.00 | 319.97 | 322.65 | 322.65 | 3,521 |
| 15 Feb 2024 | 320.00 | 320.50 | 317.50 | 318.97 | 318.97 | 3,211 |
| 14 Feb 2024 | 316.00 | 319.00 | 315.02 | 315.49 | 315.49 | 1,283 |
| 13 Feb 2024 | 310.50 | 312.50 | 308.50 | 310.97 | 310.97 | 4,653 |
| 12 Feb 2024 | 297.50 | 312.11 | 297.50 | 311.37 | 311.37 | 2,751 |
| 09 Feb 2024 | 309.00 | 319.00 | 302.00 | 304.15 | 304.15 | 4,850 |
| 08 Feb 2024 | 292.50 | 306.03 | 292.50 | 306.03 | 306.03 | 2,134 |
| 07 Feb 2024 | 288.00 | 294.00 | 288.00 | 294.00 | 294.00 | 1,557 |
| 06 Feb 2024 | 296.00 | 296.00 | 290.00 | 290.46 | 290.46 | 2,622 |
| 05 Feb 2024 | 295.48 | 296.53 | 295.48 | 296.53 | 296.53 | 3,737 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 294.50 | 296.50 | 292.50 | 296.50 | 296.50 | 4,843 |
| 31 Jan 2024 | 288.03 | 292.98 | 284.41 | 290.57 | 290.57 | 10,615 |
| 30 Jan 2024 | 283.00 | 283.00 | 280.00 | 281.77 | 281.77 | 222,397 |
| 29 Jan 2024 | 285.00 | 288.50 | 277.00 | 280.52 | 280.52 | 7,767 |
| 26 Jan 2024 | 273.50 | 283.01 | 272.00 | 280.30 | 280.30 | 28,268 |
| 25 Jan 2024 | 267.50 | 275.00 | 266.50 | 271.00 | 271.00 | 6,488 |
| 24 Jan 2024 | 259.00 | 269.00 | 258.00 | 263.46 | 263.46 | 20,583 |
| 23 Jan 2024 | 260.00 | 260.50 | 258.00 | 259.32 | 259.32 | 11,291 |
| 22 Jan 2024 | 260.00 | 260.52 | 257.50 | 259.93 | 259.93 | 7,998 |
| 19 Jan 2024 | 254.00 | 256.02 | 253.50 | 254.48 | 254.48 | 2,743 |
| 18 Jan 2024 | 250.00 | 256.00 | 250.00 | 251.00 | 251.00 | 5,351 |
| 17 Jan 2024 | 249.50 | 251.50 | 247.35 | 248.00 | 248.00 | 6,159 |
| 16 Jan 2024 | 248.50 | 252.50 | 246.00 | 247.98 | 247.98 | 6,732 |
| 15 Jan 2024 | 249.50 | 249.50 | 245.99 | 246.55 | 246.55 | 3,237 |
| 12 Jan 2024 | 248.50 | 251.00 | 248.50 | 250.50 | 250.50 | 4,000 |
| 11 Jan 2024 | 251.00 | 251.50 | 244.50 | 247.24 | 247.24 | 7,714 |
| 10 Jan 2024 | 246.00 | 249.00 | 246.00 | 247.75 | 247.75 | 2,028 |
| 09 Jan 2024 | 249.00 | 249.00 | 244.50 | 247.70 | 247.70 | 6,415 |
| 08 Jan 2024 | 247.00 | 249.02 | 243.50 | 245.68 | 245.68 | 2,529 |
| 05 Jan 2024 | 249.50 | 258.00 | 248.50 | 253.00 | 253.00 | 1,849 |
| 04 Jan 2024 | 257.00 | 259.50 | 256.00 | 257.44 | 257.44 | 4,419 |
| 03 Jan 2024 | 256.50 | 259.50 | 250.00 | 252.84 | 252.84 | 5,057 |
| 02 Jan 2024 | 259.50 | 259.50 | 255.50 | 257.58 | 257.58 | 1,952 |
| 29 Dec 2023 | 259.00 | 259.00 | 256.50 | 258.97 | 258.97 | 1,876 |
| 28 Dec 2023 | 256.00 | 259.00 | 255.00 | 258.41 | 258.41 | 1,130 |
| 27 Dec 2023 | 256.00 | 258.01 | 254.00 | 257.98 | 257.98 | 1,812 |
| 22 Dec 2023 | 251.50 | 256.02 | 251.50 | 253.43 | 253.43 | 6,853 |
| 21 Dec 2023 | 256.50 | 256.50 | 252.00 | 253.26 | 253.26 | 1,485 |
| 20 Dec 2023 | 259.50 | 261.00 | 256.50 | 256.50 | 256.50 | 4,720 |
| 19 Dec 2023 | 251.50 | 258.50 | 249.00 | 254.21 | 254.21 | 12,843 |
| 18 Dec 2023 | 249.50 | 250.50 | 247.99 | 248.11 | 248.11 | 3,565 |
| 15 Dec 2023 | 253.50 | 253.50 | 250.00 | 250.03 | 250.03 | 3,356 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.