Balco Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	43.100	43.150	42.150	43.150	43.150	8,290
2024-02-28	42.700	43.650	42.650	43.100	43.100	3,547
2024-02-27	43.100	43.400	42.450	42.850	42.850	2,469
2024-02-26	43.050	43.050	42.400	42.700	42.700	6,024
2024-02-23	42.800	43.250	41.900	43.050	43.050	13,179
2024-02-22	45.200	45.200	41.700	41.900	41.900	59,504
2024-02-21	44.800	45.600	43.200	44.050	44.050	10,230
2024-02-20	44.600	45.000	42.800	44.800	44.800	14,568
2024-02-19	44.900	44.950	43.300	44.600	44.600	12,836
2024-02-16	46.300	46.950	43.750	44.950	44.950	28,302
2024-02-15	47.150	47.150	45.250	46.300	46.300	9,319
2024-02-14	45.400	46.800	45.400	46.650	46.650	11,850
2024-02-13	45.500	47.150	44.000	46.700	46.700	12,261
2024-02-12	45.700	46.900	45.000	45.550	45.550	6,294
2024-02-09	47.600	47.600	45.000	45.000	45.000	37,388
2024-02-08	45.500	47.600	45.200	47.150	47.150	29,677
2024-02-07	44.800	45.700	44.800	45.150	45.150	30,389
2024-02-06	46.400	46.400	44.700	45.100	45.100	19,514
2024-02-05	45.300	50.000	44.000	46.400	46.400	112,059
2024-02-02	47.750	47.750	44.500	45.300	45.300	16,259
2024-02-01	47.850	47.950	46.150	47.750	47.750	5,137
2024-01-31	49.000	49.850	47.300	47.850	47.850	3,188
2024-01-30	50.000	50.000	47.800	49.000	49.000	11,175
2024-01-29	47.150	50.000	46.600	49.850	49.850	17,085
2024-01-26	47.300	47.300	46.600	47.150	47.150	2,527
2024-01-25	47.650	47.700	46.500	46.700	46.700	2,536
2024-01-24	47.300	47.300	46.100	47.300	47.300	2,223
2024-01-23	48.950	48.950	45.550	47.300	47.300	4,687
2024-01-22	46.800	49.000	44.700	48.950	48.950	25,396
2024-01-19	49.050	49.050	46.100	46.850	46.850	4,756
2024-01-18	50.000	51.000	47.950	49.050	49.050	2,309
2024-01-17	49.700	49.800	46.550	48.200	48.200	14,836
2024-01-16	48.000	50.000	47.900	49.700	49.700	10,995
2024-01-15	49.250	50.000	47.900	48.900	48.900	8,040
2024-01-12	48.000	50.000	48.000	49.250	49.250	18,136
2024-01-11	49.100	49.600	48.000	49.550	49.550	28,581
2024-01-10	48.800	50.900	48.000	49.250	49.250	13,980
2024-01-09	50.300	51.000	48.200	48.800	48.800	103,568
2024-01-08	52.200	53.000	50.200	50.200	50.200	47,927
2024-01-05	51.000	51.100	50.000	50.900	50.900	8,523
2024-01-04	49.050	51.900	49.000	51.000	51.000	10,338
2024-01-03	49.100	51.200	48.600	49.050	49.050	19,555
2024-01-02	46.300	56.000	46.250	48.950	48.950	17,647
2023-12-29	46.000	46.950	45.200	46.100	46.100	9,964
2023-12-28	46.900	47.000	45.650	46.950	46.950	4,855
2023-12-27	45.100	47.000	45.000	46.900	46.900	15,512
2023-12-22	45.000	45.200	44.500	45.100	45.100	7,986
2023-12-21	44.750	44.900	43.000	44.450	44.450	8,101
2023-12-20	43.700	45.000	43.650	44.750	44.750	5,139
2023-12-19	42.300	43.700	42.050	43.650	43.650	10,340
2023-12-18	43.750	43.750	42.300	43.000	43.000	6,102
2023-12-15	42.450	44.000	42.300	43.850	43.850	12,687
2023-12-14	40.600	43.300	40.600	42.450	42.450	9,980
2023-12-13	40.000	41.000	39.600	40.600	40.600	5,286
2023-12-12	39.950	40.800	39.750	39.750	39.750	4,091
2023-12-11	40.600	41.000	39.800	39.950	39.950	9,811
2023-12-08	41.750	41.750	40.600	41.000	41.000	3,623
2023-12-07	41.550	41.700	40.350	40.700	40.700	8,294
2023-12-06	41.000	41.650	40.050	40.350	40.350	5,553
2023-12-05	40.000	41.150	39.500	40.700	40.700	7,644

← NewerPage 12 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.