Balco Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	45.000	45.000	44.150	44.750	44.750	3,844
2024-05-28	45.150	45.300	44.100	45.000	45.000	5,588
2024-05-27	45.850	46.000	44.200	45.000	45.000	8,370
2024-05-24	47.000	47.000	45.850	46.000	46.000	2,688
2024-05-23	46.000	46.000	45.150	46.000	46.000	7,093
2024-05-22	45.050	46.500	45.050	46.000	46.000	7,168
2024-05-21	45.850	46.850	45.050	45.050	45.050	11,824
2024-05-20	46.600	47.950	45.150	45.850	45.850	33,283
2024-05-17	44.200	47.250	43.600	46.600	46.600	26,838
2024-05-16	44.000	44.600	43.650	44.200	44.200	10,313
2024-05-15	44.000	44.600	43.550	43.650	43.650	12,809
2024-05-14	42.050	44.000	41.600	44.000	44.000	15,554
2024-05-13	42.650	42.650	42.050	42.050	42.050	3,554
2024-05-10	42.700	44.000	42.450	42.650	42.650	24,299
2024-05-08	42.250	43.250	42.050	42.700	42.700	22,381
2024-05-07	41.300	42.400	40.650	42.250	42.250	11,717
2024-05-06	40.800	41.350	40.500	41.350	41.350	15,022
2024-05-03	40.500	40.900	39.950	40.450	40.450	16,079
2024-05-02	40.200	40.700	39.750	40.500	40.500	61,545
2024-04-30	40.350	41.100	40.300	40.400	40.400	7,067
2024-04-29	40.550	42.550	40.000	40.350	40.350	57,725
2024-04-26	39.700	40.750	39.100	40.550	40.550	13,287
2024-04-25	41.000	41.000	39.000	39.750	39.750	15,227
2024-04-24	41.950	41.950	41.000	41.000	41.000	2,120
2024-04-23	42.300	42.450	41.000	41.900	41.900	10,109
2024-04-22	42.350	42.400	41.750	42.300	42.300	2,806
2024-04-19	42.550	42.650	41.600	42.300	42.300	7,785
2024-04-18	41.300	43.150	41.300	42.550	42.550	7,525
2024-04-17	42.900	43.850	42.500	42.500	42.500	4,421
2024-04-16	42.700	44.000	42.500	42.900	42.900	36,201
2024-04-15	41.700	42.100	41.250	42.100	42.100	12,567
2024-04-12	40.900	41.450	40.850	41.450	41.450	180,305
2024-04-11	41.950	41.950	40.400	40.900	40.900	41,702
2024-04-10	41.300	41.900	40.550	41.300	41.300	92,394
2024-04-09	40.600	41.250	40.100	41.250	41.250	9,226
2024-04-08	40.150	41.350	40.100	40.650	40.650	7,801
2024-04-05	41.950	41.950	40.200	40.200	40.200	4,461
2024-04-04	41.150	41.150	40.500	40.800	40.800	11,912
2024-04-03	41.700	41.750	40.500	41.150	41.150	9,302
2024-04-02	41.200	41.900	40.700	41.700	41.700	4,764
2024-03-28	41.000	41.900	41.000	41.200	41.200	12,578
2024-03-27	40.950	41.950	40.650	40.800	40.800	13,816
2024-03-26	40.950	41.000	40.500	40.950	40.950	16,510
2024-03-25	40.000	40.650	40.000	40.450	40.450	13,606
2024-03-22	40.000	40.000	39.100	40.000	40.000	15,205
2024-03-21	39.800	40.000	39.800	40.000	40.000	15,196
2024-03-20	41.000	41.000	39.000	39.700	39.700	5,867
2024-03-19	40.050	41.000	39.750	39.750	39.750	43,092
2024-03-18	40.500	41.650	40.000	40.100	40.100	17,884
2024-03-15	41.650	41.650	40.100	40.300	40.300	13,092
2024-03-14	42.350	42.700	41.050	41.650	41.650	6,017
2024-03-13	40.750	42.350	40.600	42.350	42.350	17,259
2024-03-12	40.950	41.400	40.550	40.750	40.750	11,342
2024-03-11	40.500	41.300	40.500	40.950	40.950	8,784
2024-03-08	42.150	42.150	40.400	41.300	41.300	13,200
2024-03-07	42.400	42.400	41.650	42.150	42.150	936
2024-03-06	40.650	42.400	40.450	42.400	42.400	11,430
2024-03-05	41.300	42.950	40.450	40.700	40.700	7,977
2024-03-04	42.100	42.400	40.700	41.300	41.300	17,555
2024-03-01	43.150	43.150	41.900	42.100	42.100	23,743

← NewerPage 11 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.