Balco Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	40.600	41.650	39.500	40.500	40.500	4,455
2023-12-01	39.250	40.900	39.250	40.600	40.600	2,109
2023-11-30	40.700	41.000	39.550	40.650	40.650	632
2023-11-29	40.800	40.800	39.550	40.700	40.700	2,325
2023-11-28	40.200	40.500	39.150	40.500	40.500	390
2023-11-27	40.250	40.950	39.900	40.200	40.200	1,275
2023-11-24	39.000	39.900	39.000	39.900	39.900	2,616
2023-11-23	39.000	41.200	39.000	39.000	39.000	9,197
2023-11-22	39.500	40.150	39.000	39.000	39.000	9,505
2023-11-21	40.800	40.800	39.500	39.500	39.500	4,634
2023-11-20	40.500	42.000	39.750	40.850	40.850	5,464
2023-11-17	40.400	40.900	39.200	40.000	40.000	4,425
2023-11-16	40.100	40.100	39.800	39.900	39.900	587
2023-11-15	38.800	40.400	38.800	40.100	40.100	14,016
2023-11-14	38.000	40.350	38.000	38.800	38.800	2,991
2023-11-13	36.500	37.950	36.500	37.950	37.950	3,189
2023-11-10	38.600	38.600	37.600	38.450	38.450	4,445
2023-11-09	39.000	40.350	38.000	38.750	38.750	3,655
2023-11-08	39.500	40.500	39.000	39.200	39.200	1,032
2023-11-07	40.500	40.500	39.050	39.500	38.750	4,105
2023-11-06	39.600	40.850	39.400	40.150	39.388	5,218
2023-11-03	37.950	39.950	36.900	39.600	38.848	5,610
2023-11-02	38.000	39.700	37.900	38.000	37.279	5,891
2023-11-01	36.600	38.800	36.200	38.000	37.279	11,761
2023-10-31	37.000	37.600	36.550	36.700	36.003	6,145
2023-10-30	39.300	40.450	36.500	37.650	36.935	27,109
2023-10-27	38.700	39.300	38.700	39.300	38.554	937
2023-10-26	38.600	39.100	38.500	38.700	37.965	1,007
2023-10-25	39.150	39.150	38.400	38.600	37.867	3,534
2023-10-24	38.750	39.200	38.200	38.500	37.769	3,479
2023-10-23	38.800	39.450	38.200	38.750	38.014	4,525
2023-10-20	39.900	40.150	38.600	39.550	38.799	9,683
2023-10-19	39.850	39.900	39.000	39.900	39.142	3,305
2023-10-18	39.450	40.950	39.450	40.800	40.025	4,389
2023-10-17	40.300	40.300	39.000	39.500	38.750	2,365
2023-10-16	40.150	40.800	39.100	40.400	39.633	2,990
2023-10-13	39.500	40.250	39.500	40.150	39.388	1,018
2023-10-12	39.800	41.000	39.500	40.450	39.682	8,225
2023-10-11	40.300	40.700	39.650	40.050	39.290	6,965
2023-10-10	40.200	41.450	39.550	40.300	39.535	4,138
2023-10-09	40.150	40.500	39.500	40.200	39.437	4,019
2023-10-06	40.450	40.500	40.000	40.350	39.584	7,066
2023-10-05	41.300	41.300	39.950	40.500	39.731	13,745
2023-10-04	41.400	41.500	40.000	41.300	40.516	4,470
2023-10-03	41.400	41.500	40.250	41.400	40.614	12,639
2023-10-02	40.600	41.000	39.650	40.950	40.173	10,184
2023-09-29	39.800	41.450	39.000	40.600	39.829	8,496
2023-09-28	39.950	40.600	39.100	40.450	39.682	2,535
2023-09-27	40.900	41.950	39.000	39.950	39.192	37,968
2023-09-26	42.050	42.800	40.800	40.900	40.123	3,763
2023-09-25	43.000	43.600	41.350	42.050	41.252	8,799
2023-09-22	43.000	43.700	41.700	42.850	42.036	4,188
2023-09-21	42.300	44.000	41.700	42.500	41.693	18,366
2023-09-20	42.950	43.050	41.500	42.300	41.497	7,126
2023-09-19	41.000	42.950	41.000	41.700	40.908	5,451
2023-09-18	41.900	42.100	41.100	41.600	40.810	2,574
2023-09-15	42.050	42.500	41.850	42.150	41.350	2,344
2023-09-14	43.000	43.000	41.100	42.100	41.301	3,027
2023-09-13	41.750	42.950	41.750	42.500	41.693	2,440
2023-09-12	42.000	43.950	41.300	42.150	41.350	2,875

← NewerPage 13 of 22 · 1,262 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.