Better Collective

BETCO
🏛️ sweden →
118.90
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 193.80 198.20 191.60 197.00 0.1M
2021-12-29 192.80 195.00 189.20 194.00 0.1M
2021-12-28 192.80 197.40 191.80 194.20 0.1M
2021-12-27 188.60 193.00 187.00 191.40 0.1M
2021-12-23 186.20 189.60 186.00 188.20 0.1M
2021-12-22 184.20 191.60 184.00 188.00 0.1M
2021-12-21 177.20 185.20 177.20 184.40 0.1M
2021-12-20 174.80 180.60 173.60 178.20 0.1M
2021-12-17 180.60 181.20 176.20 180.00 0.1M
2021-12-16 181.00 183.80 177.40 180.40 0.1M
2021-12-15 176.00 179.40 173.20 175.80 0.1M
2021-12-14 184.00 186.80 173.00 173.20 0.1M
2021-12-13 183.20 186.80 181.00 183.80 0.1M
2021-12-10 182.00 186.00 180.00 181.60 0.1M
2021-12-09 184.60 184.60 175.40 184.00 0.2M
2021-12-08 171.40 173.60 169.40 169.60 0.0M
2021-12-07 160.20 171.80 160.20 171.20 0.1M
2021-12-06 164.80 167.80 157.60 158.80 0.2M
2021-12-03 169.60 171.60 165.40 165.40 0.0M
2021-12-02 177.00 177.00 167.40 168.80 0.1M
2021-12-01 175.40 178.80 169.80 177.60 0.1M
2021-11-30 179.20 181.00 174.60 174.80 0.1M
2021-11-29 175.20 184.20 175.20 178.40 0.1M
2021-11-26 180.00 184.60 174.00 175.00 0.1M
2021-11-25 188.00 189.00 182.80 185.00 0.1M
2021-11-24 187.40 190.20 185.40 187.40 0.1M
2021-11-23 190.20 193.00 184.40 187.00 0.1M
2021-11-22 198.60 200.00 189.60 192.00 0.1M
2021-11-19 198.80 201.00 186.40 198.60 0.2M
2021-11-18 220.00 220.00 192.00 196.80 0.4M
2021-11-17 199.20 231.50 197.20 222.50 0.5M
2021-11-16 198.20 202.50 194.80 195.60 0.1M
2021-11-15 194.40 199.40 194.20 198.20 0.1M
2021-11-12 190.20 196.80 189.00 193.80 0.1M
2021-11-11 195.20 195.20 186.40 190.20 0.1M
2021-11-10 196.00 197.40 191.40 195.20 0.2M
2021-11-09 195.20 198.20 191.80 192.80 0.0M
2021-11-08 195.00 196.20 192.00 195.20 0.0M
2021-11-05 194.00 195.40 193.00 195.20 0.0M
2021-11-04 192.00 195.40 188.40 194.40 0.0M
2021-11-03 185.60 189.60 184.60 188.40 0.0M
2021-11-02 188.00 191.20 185.60 185.60 0.0M
2021-11-01 180.20 189.40 180.20 187.80 0.0M
2021-10-29 184.00 188.00 181.80 182.00 0.0M
2021-10-28 188.20 188.20 182.80 184.00 0.1M
2021-10-27 187.20 190.80 186.40 188.20 0.0M
2021-10-26 185.60 188.60 182.00 187.20 0.0M
2021-10-25 199.80 199.80 185.00 185.60 0.1M
2021-10-22 194.40 198.80 191.80 198.00 0.1M
2021-10-21 195.80 196.00 190.80 194.40 0.0M
2021-10-20 191.80 199.60 189.80 195.80 0.1M
2021-10-19 178.60 193.20 178.60 191.40 0.1M
2021-10-18 174.40 182.00 174.00 178.40 0.1M
2021-10-15 170.60 174.20 168.60 173.00 0.3M
2021-10-14 175.60 177.20 168.40 169.60 0.2M
2021-10-13 175.00 181.60 174.20 174.80 0.3M
2021-10-12 173.40 184.20 171.20 182.80 0.1M
2021-10-11 180.00 180.00 166.00 174.40 0.2M
2021-10-08 184.00 184.00 178.60 180.00 0.0M
2021-10-07 192.20 192.20 179.40 184.40 0.1M
2021-10-06 198.00 198.20 178.80 185.80 0.2M
2021-10-05 189.80 198.40 189.60 198.00 0.1M
2021-10-04 195.00 195.00 186.80 189.40 0.1M
2021-10-01 183.00 191.40 180.60 190.20 0.1M
2021-09-30 184.40 187.00 182.00 186.40 0.0M
2021-09-29 185.80 188.60 183.20 184.40 0.0M
2021-09-28 186.80 187.00 180.40 185.80 0.1M
2021-09-27 197.40 197.40 184.20 187.00 0.1M
2021-09-24 192.60 198.00 190.80 194.00 0.1M
2021-09-23 186.20 194.80 186.20 191.80 0.1M
2021-09-22 178.60 186.00 178.60 184.60 0.0M
2021-09-21 176.80 181.60 174.80 178.20 0.1M
2021-09-20 184.00 184.40 175.80 177.40 0.1M
2021-09-17 185.00 188.60 184.40 186.60 0.0M
2021-09-16 182.00 186.00 182.00 183.40 0.0M
2021-09-15 184.00 184.80 179.00 182.20 0.1M
2021-09-14 180.00 186.20 180.00 183.80 0.0M
2021-09-13 185.40 187.20 180.60 181.60 0.1M
2021-09-10 186.60 186.80 183.40 185.40 0.0M
2021-09-09 188.60 188.80 182.60 186.00 0.1M
2021-09-08 192.60 192.60 185.80 189.40 0.0M
2021-09-07 188.60 192.40 186.40 191.20 0.0M
2021-09-06 194.20 195.00 188.20 188.60 0.1M
2021-09-03 189.40 195.40 187.00 194.20 0.1M
2021-09-02 185.00 191.60 184.20 188.40 0.1M
2021-09-01 183.80 189.60 182.40 185.00 0.1M
2021-08-31 180.00 183.80 177.20 183.80 0.2M
2021-08-30 183.00 184.80 179.00 179.40 0.1M
2021-08-27 184.80 187.00 180.00 181.80 0.1M
2021-08-26 179.00 186.00 176.40 184.80 0.2M
2021-08-25 185.40 185.80 174.00 179.00 0.6M
2021-08-24 197.60 197.60 178.80 184.40 1.1M
2021-08-23 200.00 212.50 197.40 208.50 0.1M
2021-08-20 197.00 201.50 194.80 200.00 0.1M
2021-08-19 198.00 199.20 195.00 197.60 0.0M
2021-08-18 198.80 201.00 196.20 199.40 0.0M
2021-08-17 196.80 198.60 194.00 196.40 0.0M
2021-08-16 197.60 199.00 194.60 196.80 0.0M
2021-08-13 198.80 199.20 196.60 197.60 0.0M
2021-08-12 196.00 198.60 193.20 197.80 0.2M
2021-08-11 197.60 198.00 191.40 196.00 0.1M
2021-08-10 195.00 199.00 192.60 197.60 0.0M
2021-08-09 192.60 199.40 190.40 197.40 0.1M
2021-08-06 202.00 202.00 190.00 193.00 0.1M
2021-08-05 198.00 202.00 194.00 201.50 0.1M
2021-08-04 199.00 201.00 194.40 196.40 0.1M
2021-08-03 206.00 206.00 194.40 199.00 0.2M
2021-08-02 201.00 206.50 199.20 206.00 0.0M
2021-07-30 201.00 202.00 195.00 201.50 0.0M
2021-07-29 200.50 204.50 200.00 202.00 0.1M
2021-07-28 201.50 206.00 198.80 203.00 0.0M
2021-07-27 203.50 205.00 197.60 203.50 0.1M
2021-07-26 208.50 210.50 202.50 203.50 0.0M
2021-07-23 208.50 212.50 206.00 209.00 0.0M
2021-07-22 204.00 208.50 202.50 208.00 0.0M
2021-07-21 202.00 206.50 199.60 202.50 0.0M
2021-07-20 198.40 201.50 194.00 201.50 0.1M
2021-07-19 205.00 205.00 193.20 198.40 0.1M
2021-07-16 197.20 209.00 194.00 209.00 0.2M
2021-07-15 199.40 199.40 191.20 197.00 0.1M
2021-07-14 200.00 202.00 195.20 197.20 0.1M
2021-07-13 204.00 204.50 199.20 200.00 0.0M
2021-07-12 208.50 209.00 204.50 204.50 0.0M
2021-07-09 215.50 216.50 207.00 208.50 0.1M
2021-07-08 218.00 218.50 212.00 215.50 0.1M
2021-07-07 214.50 218.00 211.50 215.50 0.1M
2021-07-06 210.00 212.00 205.00 211.50 0.1M
2021-07-05 207.50 209.50 204.00 208.50 0.1M
2021-07-02 206.00 210.50 202.00 206.00 0.1M
2021-07-01 206.50 206.50 199.80 203.50 0.1M
2021-06-30 210.50 212.50 200.00 203.00 0.2M
2021-06-29 200.00 209.50 200.00 207.00 0.1M
2021-06-28 201.00 202.50 195.60 198.80 0.1M
2021-06-24 197.00 198.40 192.20 198.00 0.1M
2021-06-23 195.00 196.20 189.60 193.00 0.1M
2021-06-22 197.00 197.00 191.60 195.00 0.1M
2021-06-21 201.00 201.00 195.60 196.20 0.1M
2021-06-18 200.00 204.00 198.60 202.50 0.1M
2021-06-17 205.00 206.50 197.20 198.60 0.1M
2021-06-16 211.50 213.00 203.00 205.00 0.1M
2021-06-15 209.50 215.00 208.50 209.50 0.1M
2021-06-14 211.50 211.50 207.50 208.00 0.0M
2021-06-11 209.00 211.50 207.00 208.00 0.0M
2021-06-10 208.00 209.50 204.00 209.00 0.1M
2021-06-09 210.00 210.00 203.00 207.00 0.1M
2021-06-08 206.50 211.00 205.50 208.50 0.1M
2021-06-07 211.00 212.00 205.50 206.50 0.1M
2021-06-04 213.50 215.50 209.50 210.00 0.2M
2021-06-03 208.50 214.50 207.50 212.00 0.2M
2021-06-02 215.00 216.50 207.50 207.50 0.1M
2021-06-01 214.50 218.00 211.50 215.00 0.2M
2021-05-31 214.00 217.00 212.00 215.00 0.2M
2021-05-28 210.50 214.50 206.00 213.50 0.7M
2021-05-27 215.50 220.50 208.50 209.50 1.7M
2021-05-26 240.50 246.00 236.50 237.50 0.0M
2021-05-25 236.50 246.00 236.00 238.00 0.1M
2021-05-24 232.50 235.50 228.50 235.50 0.0M
2021-05-21 234.50 236.50 231.50 232.50 0.0M
2021-05-20 228.50 235.50 226.50 233.00 0.1M
2021-05-19 235.00 235.00 222.50 227.00 0.1M
2021-05-18 231.00 241.00 229.50 238.00 0.0M
2021-05-17 237.00 239.50 232.50 232.50 0.0M
2021-05-14 250.00 252.00 233.00 237.00 0.1M
2021-05-12 255.50 258.00 237.50 240.00 0.1M
2021-05-11 263.00 263.00 247.00 248.50 0.1M
2021-05-10 279.50 283.50 265.00 268.50 0.1M
2021-05-07 258.00 270.50 251.00 269.00 0.1M
2021-05-06 270.00 270.00 250.50 254.00 0.1M
2021-05-05 277.00 289.00 263.00 269.00 0.2M
2021-05-04 250.00 277.00 250.00 268.50 0.4M
2021-05-03 222.50 233.00 219.00 229.00 0.1M
2021-04-30 228.00 228.00 218.50 223.00 0.0M
2021-04-29 228.50 233.00 223.50 227.50 0.0M
2021-04-28 237.00 238.50 228.50 229.50 0.1M
2021-04-27 238.50 239.50 234.00 236.00 0.0M
2021-04-26 239.00 239.50 231.50 237.50 0.0M
2021-04-23 230.50 236.00 225.00 234.50 0.0M
2021-04-22 224.50 228.00 222.00 227.50 0.0M
2021-04-21 224.50 224.50 217.50 221.50 0.0M
2021-04-20 235.50 239.50 223.00 225.00 0.0M
2021-04-19 234.00 242.50 232.50 235.50 0.1M
2021-04-16 243.50 245.00 236.00 236.00 0.1M
2021-04-15 239.00 247.00 236.00 243.00 0.0M
2021-04-14 232.00 238.00 230.50 236.50 0.0M
2021-04-13 229.00 233.00 227.50 232.50 0.0M
2021-04-12 234.00 234.00 226.00 227.50 0.0M
2021-04-09 231.00 239.00 228.50 231.50 0.1M
2021-04-08 228.50 232.50 224.00 226.50 0.1M
2021-04-07 230.00 230.00 223.00 226.00 0.0M
2021-04-06 222.00 229.00 222.00 226.50 0.1M
2021-04-01 215.00 220.00 215.00 220.00 0.0M
2021-03-31 207.00 214.00 205.00 214.00 0.0M
2021-03-30 205.00 207.00 202.00 205.00 0.1M
2021-03-29 207.00 210.00 204.00 207.00 0.0M
2021-03-26 211.00 213.00 205.00 207.00 0.1M
2021-03-25 214.00 216.00 204.00 211.00 0.1M
2021-03-24 208.00 214.00 206.00 213.00 0.1M
2021-03-23 204.00 208.00 200.00 206.00 0.1M
2021-03-22 201.00 203.00 198.00 202.00 0.1M
2021-03-19 203.00 203.00 198.00 202.00 0.1M
2021-03-18 205.00 206.00 202.00 203.00 0.0M
2021-03-17 206.00 206.00 201.00 203.00 0.0M
2021-03-16 206.00 209.00 204.00 206.00 0.1M
2021-03-15 206.00 209.00 205.00 206.00 0.0M
2021-03-12 207.00 207.00 202.00 204.00 0.1M
2021-03-11 196.00 213.00 195.50 208.00 0.1M
2021-03-10 199.00 199.50 190.00 193.00 0.0M
2021-03-09 195.00 198.00 192.50 196.00 0.1M
2021-03-08 198.00 201.00 192.50 195.00 0.0M
2021-03-05 200.00 201.00 193.50 198.00 0.1M
2021-03-04 200.00 202.00 200.00 200.00 0.1M
2021-03-03 201.00 211.00 200.00 201.00 0.1M
2021-03-02 207.00 208.00 200.00 200.00 0.1M
2021-03-01 202.00 210.00 201.00 207.00 0.1M
2021-02-26 203.00 206.00 194.50 202.00 0.1M
2021-02-25 218.00 223.00 208.00 210.00 0.1M
2021-02-24 239.00 239.00 207.00 214.00 0.2M
2021-02-23 240.00 242.00 220.00 236.00 0.1M
2021-02-22 220.00 240.00 220.00 240.00 0.1M
2021-02-19 213.00 217.00 213.00 216.00 0.0M
2021-02-18 223.00 224.00 211.00 213.00 0.0M
2021-02-17 225.00 225.00 219.00 223.00 0.0M
2021-02-16 230.00 232.00 221.00 226.00 0.0M
2021-02-15 230.00 233.00 226.00 231.00 0.0M
2021-02-12 219.00 225.00 218.00 225.00 0.0M
2021-02-11 217.00 220.00 216.00 220.00 0.0M
2021-02-10 220.00 220.00 212.00 217.00 0.0M
2021-02-09 219.00 220.00 212.00 220.00 0.0M
2021-02-08 207.00 219.00 207.00 219.00 0.1M
2021-02-05 203.00 208.00 202.00 205.00 0.0M
2021-02-04 208.00 214.00 201.00 201.00 0.1M
2021-02-03 205.00 209.00 203.00 204.00 0.0M
2021-02-02 209.00 211.00 203.00 205.00 0.0M
2021-02-01 202.00 206.00 199.00 205.00 0.0M
2021-01-29 202.00 203.00 192.00 198.00 0.1M
2021-01-28 187.00 201.00 177.00 199.00 0.1M
2021-01-27 204.00 204.00 187.50 192.00 0.1M
2021-01-26 205.00 206.00 202.00 204.00 0.0M
2021-01-25 202.00 211.00 200.00 207.00 0.1M
2021-01-22 210.00 211.00 196.00 197.50 0.0M
2021-01-21 209.00 213.00 202.00 209.00 0.1M
2021-01-20 199.50 209.00 197.50 206.00 0.1M
2021-01-19 199.00 200.00 195.00 199.50 0.0M
2021-01-18 189.50 198.50 184.50 196.50 0.1M
2021-01-15 194.50 199.00 190.00 190.00 0.1M
2021-01-14 195.00 195.00 189.00 194.50 0.0M
2021-01-13 194.00 194.00 183.50 193.00 0.1M
2021-01-12 185.00 198.50 185.00 193.50 0.1M
2021-01-11 178.50 186.00 178.00 184.00 0.1M
2021-01-08 174.00 178.50 174.00 176.50 0.0M
2021-01-07 170.00 176.00 167.00 174.00 0.1M
2021-01-05 158.50 169.50 157.00 167.50 0.1M
2021-01-04 152.00 160.00 152.00 158.50 0.1M