Betsson AB - 0A37.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	93.95	94	94	94	92.55	4,798
February 19, 2026	92.85	92.7	92.7	93.95	92.6	7,935
February 18, 2026	90.3	91.59	91.59	92.6	90.05	3,617
February 17, 2026	88.8	89.03	89.03	89.95	88.55	105,969
February 16, 2026	88.8	89.29	89.29	90.15	88.5	9,338
February 13, 2026	90.55	89.45	89.45	90.55	88.58	205,458
February 12, 2026	91.6	90.77	90.77	91.8	90.55	106,389
February 11, 2026	94.3	92.1	92.1	94.3	91.9	5,455
February 10, 2026	92.78	93.26	93.26	95.2	92.75	61,654
February 09, 2026	96.9	92.95	92.95	96.9	92.73	67,282
February 06, 2026	96.5	96.4	96.4	98.95	94.5	79,732
February 05, 2026	101.7	102.38	102.38	103.65	97.13	43,387
February 04, 2026	102.8	105.9	105.9	107	102.8	14,960
February 03, 2026	104.4	103.2	103.2	105.4	103	424,491
February 02, 2026	104.8	104.47	104.47	104.8	104.3	5,412
January 30, 2026	106	105.75	105.75	106.4	104.6	18,873
January 29, 2026	107.2	106.05	106.05	107.2	105.1	9,626
January 28, 2026	104.7	106.9	106.9	106.9	104.2	21,094
January 27, 2026	104.9	104.49	104.49	105.2	103.8	197,745
January 26, 2026	104.6	104.29	104.29	104.9	103.6	30,819
January 23, 2026	105.2	104.8	104.8	105.6	103.9	30,124
January 22, 2026	103.55	103.16	103.16	104.6	102.6	36,777
January 21, 2026	101	103.1	103.1	103.3	100.9	33,909
January 20, 2026	101	101.6	101.6	103.1	100.6	43,624
January 19, 2026	101.5	101.33	101.33	103.2	98.7	92,908
January 16, 2026	134.7	114.96	114.96	136.2	106.8	333,029
January 15, 2026	132.8	133.09	133.09	134.8	131.85	11,728
January 14, 2026	132.9	132.45	132.45	133	132.2	10,205
January 13, 2026	134.6	133.3	133.3	134.9	132.9	42,886
January 12, 2026	138.5	136.1	136.1	138.5	134.6	2,361
January 09, 2026	135.5	137	137	138.1	135.5	12,954
January 08, 2026	135.4	134.9	134.9	135.5	133.9	37,829
January 07, 2026	136.85	135.8	135.8	137.4	134.4	452,653
January 05, 2026	136.7	136.91	136.91	137.7	135.8	81,364
January 02, 2026	147.7	141.73	141.73	148	134.8	7,865
December 30, 2025	145.9	146.7	146.7	147.3	145.9	6,307
December 29, 2025	145	145.72	145.72	146.8	144.8	42,992
December 23, 2025	145	145.1	145.1	146.4	144.7	9,185
December 22, 2025	145.5	145	145	146.3	144	27,353
December 19, 2025	145.5	145.49	145.49	146.2	144.7	25,951
December 18, 2025	146.3	145.1	145.1	146.3	143.35	9,951
December 17, 2025	146.4	145.7	145.7	146.5	145	6,324
December 16, 2025	145.7	146.11	146.11	146.6	145.7	17,853
December 15, 2025	145.2	144.95	144.95	146.2	144.95	10,969
December 12, 2025	144.7	145.81	145.81	146.2	144	9,261
December 11, 2025	143.5	143.41	143.41	144.4	143.3	3,846
December 10, 2025	143.5	144.14	144.14	144.3	143.1	126,560
December 09, 2025	143.6	143.57	143.57	144	142.9	2,801
December 08, 2025	144.4	143.4	143.4	144.4	142.91	7,378
December 05, 2025	144.8	144.4	144.4	144.8	144	14,086
December 04, 2025	145.1	146	146	146.2	144.3	11,056
December 03, 2025	147.3	145.55	145.55	147.7	145.1	10,217
December 02, 2025	146.2	147.11	147.11	148.1	145	15,178
December 01, 2025	144.3	144.06	144.06	146.1	144	7,797
November 28, 2025	144.8	144.59	144.59	145.3	144	8,684
November 27, 2025	143.2	143.66	143.66	144.6	142.4	11,430
November 26, 2025	142.7	142.72	142.72	143.7	141.8	5,203
November 25, 2025	140.8	141.64	141.64	143	140.2	24,055
November 24, 2025	141.1	140.8	140.8	141.2	140.45	8,193
November 21, 2025	138.8	140.17	140.17	141.5	138.8	7,138

Betsson AB (0A37.L) LSE