Betsson AB (publ) (BETS-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 130.20 | 131.58 | 128.68 | 130.66 | 130.66 | 263,650 |
| 03 July 2024 | 127.70 | 130.20 | 126.84 | 130.20 | 130.20 | 387,571 |
| 02 July 2024 | 127.40 | 127.60 | 125.68 | 126.42 | 126.42 | 176,219 |
| 01 July 2024 | 124.00 | 128.50 | 124.00 | 127.20 | 127.20 | 456,872 |
| 28 June 2024 | 123.30 | 123.90 | 122.30 | 123.90 | 123.90 | 274,318 |
| 27 June 2024 | 121.10 | 122.30 | 120.00 | 122.20 | 122.20 | 231,171 |
| 26 June 2024 | 121.20 | 123.40 | 120.30 | 121.60 | 121.60 | 398,453 |
| 25 June 2024 | 120.60 | 120.90 | 118.10 | 120.30 | 120.30 | 310,675 |
| 24 June 2024 | 119.40 | 121.20 | 118.20 | 120.70 | 120.70 | 203,547 |
| 20 June 2024 | 117.50 | 119.60 | 117.50 | 119.20 | 119.20 | 251,629 |
| 19 June 2024 | 118.10 | 118.50 | 117.20 | 117.50 | 117.50 | 107,964 |
| 18 June 2024 | 118.90 | 120.10 | 116.80 | 118.30 | 118.30 | 197,772 |
| 17 June 2024 | 113.90 | 118.70 | 113.70 | 118.70 | 118.70 | 344,457 |
| 14 June 2024 | 115.10 | 115.70 | 113.40 | 113.90 | 113.90 | 229,916 |
| 13 June 2024 | 117.10 | 117.30 | 114.80 | 115.10 | 115.10 | 310,660 |
| 12 June 2024 | 118.20 | 118.60 | 115.90 | 117.20 | 117.20 | 355,584 |
| 11 June 2024 | 117.00 | 118.60 | 116.80 | 118.50 | 118.50 | 157,521 |
| 10 June 2024 | 117.30 | 117.80 | 115.90 | 117.00 | 117.00 | 332,839 |
| 07 June 2024 | 116.60 | 117.50 | 115.90 | 117.30 | 117.30 | 204,028 |
| 05 June 2024 | 117.00 | 117.00 | 115.50 | 116.30 | 116.30 | 315,838 |
| 04 June 2024 | 118.90 | 119.70 | 116.50 | 116.80 | 116.80 | 322,857 |
| 03 June 2024 | 120.80 | 121.10 | 118.50 | 118.80 | 118.80 | 300,378 |
| 31 May 2024 | 119.80 | 121.60 | 117.40 | 120.40 | 120.40 | 652,012 |
| 30 May 2024 | 120.60 | 120.60 | 119.20 | 120.20 | 120.20 | 216,942 |
| 29 May 2024 | 122.40 | 123.10 | 119.40 | 119.70 | 119.70 | 321,716 |
| 28 May 2024 | 124.50 | 124.50 | 122.10 | 122.60 | 122.60 | 228,587 |
| 27 May 2024 | 123.00 | 125.30 | 123.00 | 124.20 | 124.20 | 171,258 |
| 24 May 2024 | 121.40 | 123.30 | 120.60 | 123.00 | 123.00 | 224,784 |
| 23 May 2024 | 120.70 | 122.60 | 119.00 | 121.40 | 121.40 | 445,192 |
| 22 May 2024 | 120.20 | 120.90 | 119.90 | 120.00 | 120.00 | 172,193 |
| 21 May 2024 | 121.20 | 121.70 | 120.00 | 120.50 | 120.50 | 175,848 |
| 20 May 2024 | 119.74 | 121.88 | 119.44 | 121.20 | 121.20 | 177,779 |
| 17 May 2024 | 121.40 | 121.40 | 118.52 | 119.52 | 119.52 | 203,150 |
| 16 May 2024 | 125.86 | 125.86 | 121.18 | 121.40 | 121.40 | 344,755 |
| 16 May 2024 | 3.77 Dividend | |||||
| 15 May 2024 | 127.20 | 127.90 | 125.40 | 127.60 | 123.83 | 155,534 |
| 14 May 2024 | 127.00 | 127.50 | 125.10 | 127.30 | 123.54 | 167,141 |
| 13 May 2024 | 128.30 | 128.60 | 126.30 | 126.40 | 122.67 | 249,982 |
| 10 May 2024 | 127.50 | 130.80 | 127.30 | 127.90 | 124.12 | 449,420 |
| 08 May 2024 | 125.50 | 127.70 | 125.40 | 127.50 | 123.73 | 280,999 |
| 07 May 2024 | 125.00 | 126.30 | 124.20 | 125.40 | 121.70 | 237,734 |
| 06 May 2024 | 125.20 | 125.90 | 124.30 | 125.00 | 121.31 | 205,536 |
| 03 May 2024 | 124.20 | 125.50 | 123.60 | 125.20 | 121.50 | 390,288 |
| 02 May 2024 | 123.00 | 127.90 | 122.30 | 123.20 | 119.56 | 963,420 |
| 30 Apr 2024 | 121.10 | 123.50 | 121.10 | 122.50 | 118.88 | 426,831 |
| 29 Apr 2024 | 124.60 | 125.80 | 119.10 | 121.10 | 117.52 | 1,318,657 |
| 26 Apr 2024 | 116.50 | 124.80 | 116.20 | 122.00 | 118.40 | 2,649,731 |
| 25 Apr 2024 | 107.80 | 108.70 | 106.10 | 107.70 | 104.52 | 614,350 |
| 24 Apr 2024 | 107.90 | 110.00 | 106.90 | 108.20 | 105.00 | 391,236 |
| 23 Apr 2024 | 106.20 | 107.70 | 105.50 | 107.40 | 104.23 | 277,521 |
| 22 Apr 2024 | 107.10 | 108.10 | 106.00 | 106.20 | 103.06 | 226,407 |
| 19 Apr 2024 | 107.90 | 108.40 | 105.30 | 107.10 | 103.94 | 487,697 |
| 18 Apr 2024 | 110.80 | 111.50 | 106.20 | 107.90 | 104.71 | 448,282 |
| 17 Apr 2024 | 109.30 | 112.30 | 106.80 | 110.30 | 107.04 | 563,097 |
| 16 Apr 2024 | 107.00 | 110.30 | 106.80 | 109.80 | 106.56 | 369,746 |
| 15 Apr 2024 | 109.60 | 109.60 | 107.70 | 108.10 | 104.91 | 291,127 |
| 12 Apr 2024 | 109.40 | 111.00 | 109.30 | 109.70 | 106.46 | 279,958 |
| 11 Apr 2024 | 108.00 | 109.50 | 107.40 | 108.90 | 105.68 | 309,945 |
| 10 Apr 2024 | 109.30 | 110.30 | 107.70 | 108.00 | 104.81 | 271,698 |
| 09 Apr 2024 | 108.60 | 109.40 | 108.00 | 108.60 | 105.39 | 178,421 |
| 08 Apr 2024 | 107.50 | 108.70 | 107.20 | 108.70 | 105.49 | 288,242 |
| 05 Apr 2024 | 105.90 | 107.50 | 105.10 | 107.50 | 104.32 | 229,226 |
| 04 Apr 2024 | 106.60 | 107.40 | 105.90 | 106.90 | 103.74 | 248,603 |
| 03 Apr 2024 | 106.20 | 107.00 | 104.70 | 107.00 | 103.84 | 233,859 |
| 02 Apr 2024 | 106.50 | 107.50 | 105.10 | 106.40 | 103.26 | 287,281 |
| 28 Mar 2024 | 106.10 | 106.90 | 105.10 | 105.90 | 102.77 | 154,274 |
| 27 Mar 2024 | 106.00 | 107.30 | 105.60 | 105.60 | 102.48 | 231,163 |
| 26 Mar 2024 | 104.00 | 107.50 | 104.00 | 105.90 | 102.77 | 386,151 |
| 25 Mar 2024 | 105.00 | 105.80 | 103.90 | 104.60 | 101.51 | 353,513 |
| 22 Mar 2024 | 106.00 | 107.30 | 104.80 | 104.90 | 101.80 | 486,947 |
| 21 Mar 2024 | 106.00 | 106.90 | 105.40 | 106.20 | 103.06 | 258,660 |
| 20 Mar 2024 | 105.30 | 106.30 | 105.20 | 106.00 | 102.87 | 214,541 |
| 19 Mar 2024 | 105.10 | 106.00 | 104.10 | 105.30 | 102.19 | 257,320 |
| 18 Mar 2024 | 103.50 | 105.40 | 103.00 | 105.10 | 101.99 | 392,398 |
| 15 Mar 2024 | 102.40 | 103.90 | 102.30 | 103.50 | 100.44 | 260,412 |
| 14 Mar 2024 | 101.30 | 103.50 | 101.30 | 102.40 | 99.37 | 339,401 |
| 13 Mar 2024 | 101.60 | 101.60 | 100.30 | 101.30 | 98.31 | 279,539 |
| 12 Mar 2024 | 100.20 | 102.00 | 99.25 | 101.60 | 98.60 | 435,145 |
| 11 Mar 2024 | 100.20 | 100.40 | 99.10 | 99.75 | 96.80 | 460,034 |
| 08 Mar 2024 | 101.00 | 101.20 | 99.80 | 100.20 | 97.24 | 354,632 |
| 07 Mar 2024 | 101.00 | 101.50 | 99.95 | 101.00 | 98.02 | 424,787 |
| 06 Mar 2024 | 101.80 | 102.70 | 100.70 | 101.70 | 98.70 | 534,383 |
| 05 Mar 2024 | 103.70 | 103.70 | 101.70 | 101.80 | 98.79 | 362,639 |
| 04 Mar 2024 | 103.20 | 105.00 | 101.60 | 103.90 | 100.83 | 749,898 |
| 01 Mar 2024 | 102.20 | 104.20 | 101.80 | 103.20 | 100.15 | 1,132,961 |
| 29 Feb 2024 | 104.20 | 104.70 | 101.50 | 102.40 | 99.37 | 1,124,784 |
| 28 Feb 2024 | 104.70 | 105.10 | 103.30 | 104.00 | 100.93 | 566,193 |
| 27 Feb 2024 | 104.10 | 104.70 | 103.10 | 104.70 | 101.61 | 578,324 |
| 26 Feb 2024 | 106.00 | 106.60 | 104.10 | 104.70 | 101.61 | 388,071 |
| 23 Feb 2024 | 105.30 | 107.20 | 104.70 | 106.00 | 102.87 | 554,228 |
| 22 Feb 2024 | 108.10 | 108.40 | 103.90 | 105.30 | 102.19 | 929,320 |
| 21 Feb 2024 | 108.00 | 109.20 | 105.10 | 107.50 | 104.32 | 1,019,388 |
| 20 Feb 2024 | 108.00 | 109.50 | 107.30 | 108.00 | 104.81 | 1,044,508 |
| 19 Feb 2024 | 103.50 | 108.00 | 102.20 | 107.60 | 104.42 | 1,272,776 |
| 16 Feb 2024 | 108.70 | 109.50 | 104.10 | 104.10 | 101.02 | 1,580,873 |
| 15 Feb 2024 | 117.00 | 117.90 | 104.60 | 107.10 | 103.94 | 5,640,912 |
| 14 Feb 2024 | 119.30 | 121.20 | 118.60 | 120.90 | 117.33 | 537,576 |
| 13 Feb 2024 | 120.80 | 120.80 | 118.50 | 119.30 | 115.78 | 271,851 |
| 12 Feb 2024 | 120.00 | 121.60 | 119.70 | 120.70 | 117.13 | 405,458 |
| 09 Feb 2024 | 118.70 | 120.00 | 118.10 | 119.90 | 116.36 | 353,506 |
| *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.