Stockholm - Delayed Quote SEK

Betsson AB (publ) (BETS-B.ST)

174.00
-3.30
(-1.86%)
At close: May 9 at 5:29:48 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 9, 2025173.80174.60171.00174.00174.00256,897
May 9, 2025 1.0928 Dividend
May 8, 2025180.00180.50176.30177.30177.20367,464
May 7, 2025180.70180.90178.20179.50179.40332,421
May 6, 2025178.60180.10177.20180.10180.00307,856
May 5, 2025175.90179.30175.90178.00177.90393,980
May 2, 2025170.20176.20170.00175.80175.70719,870
Apr 30, 2025163.90169.70160.00169.70169.60496,985
Apr 29, 2025164.60169.60162.90163.00162.91888,236
Apr 28, 2025159.00161.50158.10158.10158.01327,331
Apr 25, 2025157.20158.60156.90158.60158.51140,381
Apr 24, 2025157.20158.20156.30156.60156.51179,909
Apr 23, 2025157.90158.70156.50157.70157.61164,980
Apr 22, 2025157.10157.10154.00156.40156.31191,693
Apr 17, 2025159.00159.20156.80157.30157.2175,684
Apr 16, 2025156.60159.30156.00159.00158.91153,834
Apr 15, 2025155.00157.80154.70157.60157.51232,680
Apr 14, 2025155.00155.60152.60155.00154.91266,695
Apr 11, 2025152.90153.30150.40152.70152.61165,117
Apr 10, 2025156.00156.00151.00151.40151.31546,888
Apr 9, 2025149.90150.00144.70146.80146.72333,931
Apr 8, 2025147.20150.70144.80150.20150.12335,468
Apr 7, 2025140.00150.10137.20145.30145.22816,131
Apr 4, 2025151.80152.06144.38146.28146.20659,196
Apr 3, 2025152.00154.72151.30152.24152.15216,824
Apr 2, 2025154.00156.16152.70154.86154.77180,559
Apr 1, 2025156.38156.54152.24155.90155.81248,563
Mar 31, 2025155.50156.74154.02155.54155.45222,339
Mar 28, 2025156.68156.90155.00156.00155.91160,738
Mar 27, 2025157.06157.06154.50156.68156.59200,595
Mar 26, 2025160.84160.86156.80157.06156.97168,211
Mar 25, 2025159.92160.64158.82160.50160.41198,787
Mar 24, 2025158.42160.70158.04160.22160.13238,384
Mar 21, 2025158.58158.58156.62157.46157.37221,031
Mar 20, 2025158.06159.94157.26159.66159.57173,645
Mar 19, 2025155.52158.34153.62158.06157.97281,809
Mar 18, 2025158.96159.78157.70158.54158.45200,823
Mar 17, 2025159.60159.62157.02158.32158.23168,483
Mar 14, 2025155.14159.80154.82159.28159.19285,830
Mar 13, 2025152.28155.20151.08154.20154.11178,240
Mar 12, 2025152.96155.02152.78153.74153.65198,710
Mar 11, 2025154.00154.60152.30152.50152.41286,040
Mar 10, 2025158.14158.14153.72154.12154.03297,912
Mar 7, 2025159.32159.32157.02158.14158.05178,449
Mar 6, 2025160.14162.08159.16159.42159.33155,172
Mar 5, 2025160.84162.70159.36160.14160.05173,291
Mar 4, 2025163.60163.60159.54160.22160.13305,940
Mar 3, 2025163.16164.80162.84163.60163.51187,487
Feb 28, 2025162.88163.58161.76162.36162.27237,210
Feb 27, 2025162.38163.88160.56163.40163.31208,018
Feb 26, 2025163.96166.14159.58162.38162.29503,146
Feb 25, 2025163.90165.60162.74163.70163.61151,028
Feb 24, 2025163.14164.72162.46164.06163.97162,851
Feb 21, 2025164.60165.54163.10163.24163.15161,102
Feb 20, 2025166.48166.48164.16164.56164.47163,081
Feb 19, 2025168.48169.08165.18166.76166.67198,927
Feb 18, 2025168.68169.82168.16168.62168.52180,946
Feb 17, 2025166.04168.64166.00168.64168.54167,746
Feb 14, 2025166.00167.30165.46166.02165.93134,033
Feb 13, 2025163.82165.74160.88165.32165.23258,884
Feb 12, 2025162.00163.82161.64163.60163.51309,386
Feb 11, 2025160.64162.64158.98161.54161.45363,187
Feb 10, 2025161.00162.64158.30160.46160.37596,771
Feb 7, 2025158.60162.84154.18161.20161.11664,215
Feb 6, 2025159.56164.00158.62159.90159.811,201,090
Feb 5, 2025152.40152.40150.70152.26152.17266,835
Feb 4, 2025150.48153.10148.90152.40152.31348,550
Feb 3, 2025150.00150.96148.16150.96150.87273,978
Jan 31, 2025148.74152.22148.68151.54151.45334,646
Jan 30, 2025148.08149.12147.40148.62148.54206,193
Jan 29, 2025148.86149.40147.20148.54148.46289,180
Jan 28, 2025145.56148.98145.56148.94148.86202,284
Jan 27, 2025144.78146.38144.40145.38145.30157,488
Jan 24, 2025145.34146.30144.50144.74144.66134,209
Jan 23, 2025144.54146.30143.76145.34145.26237,410
Jan 22, 2025140.92144.54140.92144.42144.34654,946
Jan 21, 2025141.04142.00140.52140.84140.76265,781
Jan 20, 2025139.70141.40139.70140.76140.68206,832
Jan 17, 2025141.28141.96139.60139.60139.52368,249
Jan 16, 2025142.76143.06141.00141.38141.30188,360
Jan 15, 2025140.00142.56139.88142.24142.16181,052
Jan 14, 2025139.60140.58139.10140.26140.18164,596
Jan 13, 2025141.00141.40139.26139.36139.28212,997
Jan 10, 2025140.38141.30139.16140.64140.56187,604
Jan 9, 2025141.50142.00140.14140.46140.38219,888
Jan 8, 2025141.00141.78138.60141.66141.58525,387
Jan 7, 2025147.00147.00141.64141.98141.90368,472
Jan 3, 2025144.60146.60144.14146.20146.12179,197
Jan 2, 2025143.60145.82143.60144.86144.78308,371
Dec 30, 2024143.00144.04141.76143.60143.52275,501
Dec 27, 2024139.44143.00139.00143.00142.92302,157
Dec 23, 2024141.00141.00136.34138.86138.78485,926
Dec 20, 2024140.08142.22139.14141.74141.66440,745
Dec 19, 2024139.18141.14139.18140.68140.60440,603
Dec 18, 2024140.86142.48140.60140.78140.7099,647
Dec 17, 2024141.28141.34139.26140.70140.62264,171
Dec 16, 2024144.16144.18141.20141.22141.14172,484
Dec 13, 2024142.54144.68142.28144.34144.26219,066
Dec 12, 2024143.56144.46141.82142.98142.90160,721
Dec 11, 2024143.82144.36142.76144.36144.28128,284
Dec 10, 2024145.28145.28143.18144.08144.00204,823
Dec 9, 2024146.38146.80144.32145.28145.20181,576
Dec 6, 2024147.18147.62145.74146.38146.30194,183
Dec 5, 2024144.20147.00144.18146.68146.60234,393
Dec 4, 2024143.12144.50141.80143.90143.82293,703
Dec 3, 2024142.30143.14141.70143.12143.04253,141
Dec 2, 2024140.26141.96136.12141.86141.78759,709
Nov 29, 2024144.38144.58139.68139.68139.601,220,553
Nov 28, 2024144.50145.52144.02144.38144.30203,844
Nov 27, 2024144.02145.02142.44143.96143.88343,018
Nov 26, 2024143.66144.86142.84144.24144.16209,483
Nov 25, 2024144.02145.70143.12143.58143.50400,578
Nov 22, 2024141.62143.80141.00142.68142.60138,972
Nov 21, 2024140.44141.62139.22141.62141.54182,738
Nov 20, 2024139.86143.18139.02141.02140.94329,769
Nov 19, 2024141.80142.54138.30139.56139.48194,686
Nov 18, 2024142.20143.06140.56142.16142.08136,138
Nov 15, 2024143.50143.72142.00142.20142.12172,332
Nov 14, 2024143.64143.96142.00143.56143.48163,286
Nov 13, 2024139.50143.45139.50143.02142.94323,295
Nov 12, 2024137.80139.52137.18139.48139.40261,063
Nov 11, 2024140.40140.96137.96138.64138.56157,058
Nov 8, 2024138.22140.32137.50139.86139.78158,585
Nov 7, 2024138.84139.80137.26138.34138.26230,075
Nov 6, 2024140.40141.00137.50138.40138.32221,284
Nov 5, 2024140.96141.70139.14139.86139.78258,332
Nov 4, 2024142.00142.70139.28140.30140.22373,128
Nov 1, 2024141.90144.24141.78142.06141.98206,806
Oct 31, 2024138.50142.42138.38141.72141.64322,747
Oct 30, 2024139.78140.94138.20138.92138.84263,303
Oct 29, 2024137.38139.68137.00139.48139.40297,192
Oct 28, 2024136.24138.28134.52138.08138.00332,593
Oct 25, 2024138.78138.98134.92135.36135.28434,352
Oct 24, 2024131.58141.32131.02138.94138.861,661,757
Oct 23, 2024127.26128.00126.20127.74127.67306,394
Oct 22, 2024126.00127.26124.84127.26127.19219,400
Oct 21, 2024127.20127.80126.00126.20126.13294,455
Oct 18, 2024128.60129.40127.20127.20127.13198,475
Oct 17, 2024130.00130.00128.00128.60128.53170,214
Oct 16, 2024129.80129.80127.80129.40129.33211,194
Oct 15, 2024129.00129.80127.80129.80129.73320,111
Oct 14, 2024131.60131.60126.60128.80128.73536,206
Oct 11, 2024130.40132.20129.40132.20132.13260,063
Oct 10, 2024130.00130.40128.00130.00129.93221,806
Oct 9, 2024130.00130.00128.20129.60129.53144,522
Oct 8, 2024129.00130.60128.20130.00129.93249,489
Oct 7, 2024126.20130.00125.20129.00128.93398,613
Oct 4, 2024124.40127.00123.40127.00126.93264,441
Oct 3, 2024126.00126.60124.00124.40124.33139,014
Oct 2, 2024124.80126.60123.60126.00125.93218,782
Oct 1, 2024124.20127.00123.80125.00124.93181,364
Sep 30, 2024124.60125.80124.00124.60124.53141,563
Sep 27, 2024125.40126.00123.80124.60124.53232,499
Sep 26, 2024124.80126.20124.20125.20125.13142,916
Sep 25, 2024123.00124.60122.20124.20124.13185,039
Sep 24, 2024125.40126.20122.20123.00122.93238,842
Sep 23, 2024124.80126.40124.80125.20125.13219,926
Sep 20, 2024126.20126.80124.40124.80124.73262,808
Sep 19, 2024126.00127.20125.40126.20126.13127,175
Sep 18, 2024126.80127.00125.40125.60125.5370,453
Sep 17, 2024127.80128.00126.20126.60126.53213,745
Sep 16, 2024128.00128.40126.20127.80127.73131,757
Sep 13, 2024128.20129.60125.40128.00127.93113,652
Sep 12, 2024127.20128.60127.00127.60127.53166,328
Sep 11, 2024126.00126.98124.80126.40126.33122,462
Sep 10, 2024126.00126.48124.20124.72124.65159,467
Sep 9, 2024 3.52428 Dividend
Sep 9, 2024125.10127.04122.98126.24126.17208,678
Sep 6, 2024128.26129.18127.06127.06126.67180,092
Sep 5, 2024128.60129.66126.00128.26127.86298,966
Sep 4, 2024127.76130.96126.82128.84128.44287,893
Sep 3, 2024129.06130.10128.32128.70128.30297,743
Sep 2, 2024130.90130.90128.40129.06128.66202,963
Aug 30, 2024129.14131.32129.06130.90130.49307,824
Aug 29, 2024128.24129.84128.10128.90128.50107,095
Aug 28, 2024129.40131.20128.24128.24127.84218,110
Aug 27, 2024130.46130.50128.88129.30128.90169,041
Aug 26, 2024131.00131.40129.66130.18129.78137,424
Aug 23, 2024131.66132.68130.86131.16130.75185,388
Aug 22, 2024130.42132.10129.72131.32130.91169,422
Aug 21, 2024131.10132.28130.28130.40130.00181,282
Aug 20, 2024131.00131.70129.74131.10130.69178,925
Aug 19, 2024130.58131.90130.00130.72130.31158,510
Aug 16, 2024129.44132.10129.38130.54130.14300,228
Aug 15, 2024128.00129.44127.50129.24128.84163,817
Aug 14, 2024126.30128.46126.20128.36127.96161,708
Aug 13, 2024126.80127.08125.02126.86126.47141,241
Aug 12, 2024127.22127.48125.76126.62126.23142,234
Aug 9, 2024126.56127.68125.64126.48126.09173,590
Aug 8, 2024122.92126.38122.02125.92125.53371,778
Aug 7, 2024121.56122.72120.98122.52122.14225,564
Aug 6, 2024121.92123.00118.42121.18120.80317,573
Aug 5, 2024119.98121.56116.08121.54121.16519,153
Aug 2, 2024127.00127.00122.86123.56123.18304,494
Aug 1, 2024127.66128.46126.06127.16126.77190,842
Jul 31, 2024126.48127.74125.96127.44127.04242,527
Jul 30, 2024126.02127.26125.00126.48126.09174,307
Jul 29, 2024126.90127.44124.50126.00125.61267,480
Jul 26, 2024124.40126.00124.22126.00125.61301,165
Jul 25, 2024122.50124.66121.60124.40124.01305,117
Jul 24, 2024123.26123.48121.26122.00121.62347,404
Jul 23, 2024122.60124.50120.80123.26122.88554,989
Jul 22, 2024129.40129.74123.10123.34122.96881,208
Jul 19, 2024131.70132.36125.20128.78128.38982,672
Jul 18, 2024132.00135.36131.40133.54133.13603,733
Jul 17, 2024132.68132.76129.00131.40130.99305,589
Jul 16, 2024132.08133.80131.42132.68132.27305,510
Jul 15, 2024131.44133.90131.00132.36131.95315,677
Jul 12, 2024132.70134.00131.36131.42131.01308,274
Jul 11, 2024132.00132.74130.74132.68132.27203,260
Jul 10, 2024131.34132.94130.86131.80131.39227,410
Jul 9, 2024130.86132.32130.64131.62131.21164,060
Jul 8, 2024131.00131.00129.34130.86130.45213,679
Jul 5, 2024130.66131.48130.40131.00130.59222,536
Jul 4, 2024130.20131.58128.68130.66130.25274,986
Jul 3, 2024127.70130.20126.84130.20129.80387,571
Jul 2, 2024127.40127.60125.68126.42126.03176,219
Jul 1, 2024124.00128.50124.00127.20126.81456,872
Jun 28, 2024123.30123.90122.30123.90123.52274,318
Jun 27, 2024121.10122.30120.00122.20121.82231,171
Jun 26, 2024121.20123.40120.30121.60121.22398,453
Jun 25, 2024120.60120.90118.10120.30119.93310,675
Jun 24, 2024119.40121.20118.20120.70120.33203,547
Jun 20, 2024117.50119.60117.50119.20118.83251,629
Jun 19, 2024118.10118.50117.20117.50117.14107,964
Jun 18, 2024118.90120.10116.80118.30117.93197,772
Jun 17, 2024113.90118.70113.70118.70118.33344,457
Jun 14, 2024115.10115.70113.40113.90113.55229,916
Jun 13, 2024117.10117.30114.80115.10114.74310,660
Jun 12, 2024118.20118.60115.90117.20116.84355,584
Jun 11, 2024117.00118.60116.80118.50118.13157,521
Jun 10, 2024117.30117.80115.90117.00116.64332,839
Jun 7, 2024116.60117.50115.90117.30116.94204,028
Jun 5, 2024117.00117.00115.50116.30115.94315,838
Jun 4, 2024118.90119.70116.50116.80116.44322,857
Jun 3, 2024120.80121.10118.50118.80118.43300,378
May 31, 2024119.80121.60117.40120.40120.03652,012
May 30, 2024120.60120.60119.20120.20119.83216,942
May 29, 2024122.40123.10119.40119.70119.33321,716
May 28, 2024124.50124.50122.10122.60122.22228,587
May 27, 2024123.00125.30123.00124.20123.81171,258
May 24, 2024121.40123.30120.60123.00122.62224,784
May 23, 2024120.70122.60119.00121.40121.02445,192
May 22, 2024120.20120.90119.90120.00119.63172,193
May 21, 2024121.20121.70120.00120.50120.13175,848
May 20, 2024119.74121.88119.44121.20120.82177,779
May 17, 2024121.40121.40118.52119.52119.15203,150
May 16, 2024 3.77 Dividend
May 16, 2024125.86125.86121.18121.40121.02344,755
May 15, 2024127.20127.90125.40127.60123.45155,534
May 14, 2024127.00127.50125.10127.30123.16167,141
May 13, 2024128.30128.60126.30126.40122.29249,982
May 10, 2024127.50130.80127.30127.90123.74449,420

Related Tickers

EVO.ST Evolution AB (publ)
663.00
-0.09%
 
KAMBI.ST Kambi Group plc
109.30
-2.50%
 
GLXZ Galaxy Gaming, Inc.
2.7900
-0.71%
 
PTECl.XC
 
FLTRl.XC
 
G2M.ST Gentoo Media Inc.
16.72
-1.65%
 
ENT.L Entain Plc
700.20
-0.14%
 
OPAP.AT Organization of Football Prognostics S.A.
19.74
+1.75%
 
FDJU.PA FDJ UNITED
32.10
-0.80%
 
BRVO Bravo Multinational Incorporated
0.0350
0.00%