Balco Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	39.200	41.000	39.200	40.000	40.000	17,679
2024-08-21	40.100	40.100	39.200	39.200	39.200	5,316
2024-08-20	39.500	40.100	39.150	39.350	39.350	8,615
2024-08-19	40.000	40.200	39.200	39.500	39.500	34,082
2024-08-16	40.000	40.250	40.000	40.000	40.000	2,391
2024-08-15	41.000	41.350	39.000	39.750	39.750	21,824
2024-08-14	41.000	41.500	40.250	41.000	41.000	2,872
2024-08-13	39.950	41.000	39.950	41.000	41.000	698
2024-08-12	40.500	40.500	39.950	40.150	40.150	1,247
2024-08-09	40.050	40.950	40.050	40.500	40.500	3,106
2024-08-08	39.950	40.050	39.600	40.050	40.050	288
2024-08-07	39.500	40.900	39.500	39.950	39.950	2,739
2024-08-06	41.050	41.050	39.250	39.350	39.350	21,386
2024-08-05	40.500	40.500	37.550	39.250	39.250	24,788
2024-08-02	41.050	42.650	40.350	41.000	41.000	6,999
2024-08-01	41.700	41.950	41.050	41.050	41.050	7,671
2024-07-31	43.450	43.450	41.900	41.950	41.950	2,617
2024-07-30	42.550	43.250	42.500	42.500	42.500	4,735
2024-07-29	42.300	43.350	42.000	42.500	42.500	5,794
2024-07-26	42.700	43.400	42.000	42.300	42.300	3,094
2024-07-25	41.200	42.500	41.200	42.000	42.000	10,833
2024-07-24	41.800	41.800	41.300	41.300	41.300	1,753
2024-07-23	42.350	42.500	41.750	42.300	42.300	4,169
2024-07-22	41.750	42.800	41.250	42.500	42.500	16,053
2024-07-19	41.100	41.950	41.100	41.750	41.750	4,345
2024-07-18	44.000	44.000	41.100	41.100	41.100	12,579
2024-07-17	42.500	43.000	41.900	41.900	41.900	11,312
2024-07-16	43.100	43.400	42.000	42.750	42.750	37,002
2024-07-15	43.800	44.000	42.800	42.800	42.800	8,200
2024-07-12	43.000	45.900	42.900	43.800	43.800	46,856
2024-07-11	43.000	43.100	42.250	42.850	42.850	8,392
2024-07-10	43.000	43.250	42.450	43.000	43.000	6,211
2024-07-09	43.200	43.500	42.550	43.200	43.200	5,216
2024-07-08	42.500	43.500	42.500	43.150	43.150	10,001
2024-07-05	43.900	44.150	42.500	42.500	42.500	5,485
2024-07-04	43.500	44.200	42.450	44.200	44.200	10,534
2024-07-03	42.800	44.000	42.800	43.550	43.550	3,621
2024-07-02	43.750	43.800	42.250	42.800	42.800	4,257
2024-07-01	42.950	43.950	41.900	43.750	43.750	53,750
2024-06-28	42.000	45.050	42.000	43.000	43.000	21,528
2024-06-27	42.200	42.200	41.800	42.150	42.150	1,397
2024-06-26	42.450	43.950	41.250	42.200	42.200	18,465
2024-06-25	42.900	43.700	42.000	42.450	42.450	46,255
2024-06-24	42.700	43.300	42.150	42.800	42.800	9,383
2024-06-20	41.800	42.850	41.500	42.700	42.700	8,142
2024-06-19	42.150	42.800	41.800	41.850	41.850	8,311
2024-06-18	44.000	44.300	42.800	42.800	42.800	4,704
2024-06-17	44.450	44.450	42.500	44.000	44.000	5,388
2024-06-14	45.800	45.800	44.550	44.800	44.800	21,705
2024-06-13	46.400	46.750	45.500	46.000	46.000	1,985
2024-06-12	45.100	47.050	45.100	46.400	46.400	9,744
2024-06-11	46.050	46.500	45.000	45.500	45.500	12,269
2024-06-10	46.650	46.650	45.450	46.000	46.000	20,842
2024-06-07	46.950	47.000	45.750	46.700	46.700	25,336
2024-06-05	46.150	46.950	46.000	46.950	46.950	26,213
2024-06-04	46.050	46.050	45.250	46.050	46.050	11,154
2024-06-03	44.500	47.200	44.500	46.050	46.050	46,509
2024-05-31	44.350	46.300	44.150	44.500	44.500	13,722
2024-05-30	44.750	45.300	44.300	44.350	44.350	5,505
2024-05-29	45.000	45.000	44.150	44.750	44.750	3,844

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-11-08	0.7500 SEK
2023-05-10	0.7500 SEK
2022-11-23	1.0000 SEK
2022-05-25	1.0000 SEK
2019-05-22	2.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.