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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	143.4	143.34	143.34	144	142.5	8,445
November 06, 2025	146.5	144.5	144.5	146.7	144.2	8,889
November 05, 2025	144.7	145.89	145.89	146.7	143.9	31,165
November 04, 2025	148.8	145.81	145.81	148.8	145.1	1.53M
November 03, 2025	148.6	149.19	149.19	149.5	148.6	12,086
October 31, 2025	150.9	148.9	148.9	150.9	148.7	6,158
October 30, 2025	150.2	150.47	150.47	151.2	150.1	5,706
October 29, 2025	152.3	150.45	150.45	152.9	150.4	39,625
October 28, 2025	153.9	153.49	153.49	154.6	151.8	26,595
October 27, 2025	153.6	151.23	151.23	153.6	151.1	30,305
October 24, 2025	152.7	152.94	152.94	158.9	151	31,164
October 23, 2025	147.9	147.96	147.96	148.5	146.2	21,192
October 22, 2025	146.8	146.9	146.9	147.3	145.8	21,136
October 21, 2025	147.7	146.72	146.72	147.7	145.6	15,840
October 20, 2025	149.3	150.1	150.1	150.1	147.2	6,252
October 17, 2025	147.4	148.64	148.64	149.7	147.4	7,833
October 16, 2025	149.1	147.88	147.88	149.1	147.8	5,671
October 15, 2025	151.5	149.51	149.51	151.5	148.1	10,453
October 14, 2025	149.3	150.9	150.9	151.2	148.9	33,154
October 13, 2025	148.7	149.2	149.2	149.7	147.9	6,157
October 10, 2025	147.9	148.71	148.71	149.3	147.1	23,386
October 09, 2025	147.4	147.9	147.9	148.3	147.2	146,987
October 08, 2025	146.2	146.4	146.4	146.8	145.2	95,886
October 07, 2025	150.1	149.1	149.1	150.1	146.9	54,431
October 06, 2025	149.8	150.67	150.67	151.1	149.8	8,236
October 03, 2025	151.85	150.6	150.6	152.5	150.4	4,789
October 02, 2025	152.2	151.08	151.08	152.5	150.5	9,022
October 01, 2025	154.9	152.2	152.2	154.9	152	11,945
September 30, 2025	155.5	154.97	154.97	156.36	154.6	21,650
September 29, 2025	154.9	155.4	155.4	156.2	154.9	4,331
September 26, 2025	153	152.8	152.8	155.3	152.6	24,933
September 25, 2025	152.95	152.23	152.23	152.95	151.2	15,926
September 24, 2025	152.6	152.12	152.12	152.8	151.9	38,971
September 23, 2025	153.5	153.58	153.58	154.3	152.7	14,151
September 22, 2025	153.7	153.8	153.8	154.7	153	7,296
September 19, 2025	151.9	152.43	152.43	153.4	151.3	10,190
September 18, 2025	151.65	151.98	151.98	152.5	151.45	65,975
September 17, 2025	152.3	151.97	151.97	152.3	151.4	7,522
September 16, 2025	153.7	153.14	153.14	154	152	6,654
September 15, 2025	154.35	153.05	153.05	155.2	153.05	4,002
September 12, 2025	154.3	153.72	153.72	155	152.75	228,741
September 11, 2025	155.6	155.55	155.55	156.6	154.6	8,292
September 10, 2025	156.3	156.29	156.29	156.4	155.4	14,439
September 09, 2025	157.2	157.26	157.26	158	156.45	20,986
September 08, 2025	156.5	156.55	156.55	156.8	156.3	3,106
September 05, 2025	156.5	156.48	156.48	156.9	156.2	8,201
September 04, 2025	154.8	155.69	155.69	156.5	154.8	5,481
September 03, 2025	155.6	155	155	155.6	154.4	1,953
September 02, 2025	159	156.2	156.2	159	156	4,299
September 01, 2025	160.8	159.2	159.2	160.8	158.3	4,677
August 29, 2025	162	161.01	161.01	162	159.8	16,173
August 28, 2025	162.3	161.3	161.3	162.5	161.2	6,877
August 27, 2025	162	162.19	162.19	163	161.9	7,302
August 26, 2025	162.5	161.86	161.86	162.7	161.8	6,649
August 22, 2025	161.3	162.3	162.3	162.4	160.9	6,097
August 21, 2025	159.9	160.9	160.9	161.1	159.8	6,618
August 20, 2025	155.4	158.84	158.84	159.6	155.4	46,274
August 19, 2025	156.6	156.46	156.46	157	155.7	9,787
August 18, 2025	157.2	156.5	156.5	157.4	156.2	11,639
August 15, 2025	156.9	156.92	156.92	157.4	156.2	3,109

Betsson AB (0A37.L) LSE