Balco Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	41.900	44.500	41.200	42.200	41.399	9,039
2023-09-08	42.700	43.900	41.850	41.900	41.104	3,340
2023-09-07	41.800	42.700	41.800	42.100	41.301	4,231
2023-09-06	42.900	42.900	41.800	41.850	41.055	5,316
2023-09-05	43.700	43.700	41.900	42.550	41.742	5,228
2023-09-04	42.150	43.000	41.900	42.500	41.693	9,094
2023-09-01	41.000	43.650	41.000	42.150	41.350	8,315
2023-08-31	41.800	41.900	40.500	41.200	40.418	5,128
2023-08-30	41.800	41.800	41.200	41.800	41.006	6,325
2023-08-29	41.600	43.700	41.300	41.850	41.055	18,672
2023-08-28	41.900	42.500	41.300	41.600	40.810	2,950
2023-08-25	41.250	43.300	41.250	41.900	41.104	3,074
2023-08-24	42.000	42.100	41.300	41.900	41.104	3,925
2023-08-23	41.200	42.000	40.350	42.000	41.203	8,318
2023-08-22	39.150	42.500	39.150	41.200	40.418	9,383
2023-08-21	41.100	41.550	38.850	38.850	38.112	11,172
2023-08-18	42.000	42.000	40.950	41.150	40.369	5,566
2023-08-17	42.200	43.000	41.000	42.000	41.203	16,511
2023-08-16	43.000	43.400	42.100	42.200	41.399	7,694
2023-08-15	43.800	44.500	42.750	43.000	42.184	11,239
2023-08-14	44.000	44.200	42.500	43.800	42.968	46,271
2023-08-11	43.500	43.900	43.000	43.450	42.625	15,509
2023-08-10	42.800	44.500	42.800	43.500	42.674	16,783
2023-08-09	42.050	42.750	41.800	42.650	41.840	20,345
2023-08-08	42.150	42.550	41.850	42.050	41.252	8,227
2023-08-07	42.350	42.450	41.800	42.450	41.644	2,044
2023-08-04	42.700	42.800	42.200	42.600	41.791	1,258
2023-08-03	42.350	42.750	42.250	42.700	41.889	816
2023-08-02	42.950	42.950	42.250	42.850	42.036	1,163
2023-08-01	43.950	43.950	42.300	42.950	42.135	2,841
2023-07-31	43.650	43.700	42.950	43.200	42.380	4,804
2023-07-28	43.350	43.800	43.100	43.800	42.968	5,039
2023-07-27	43.050	43.800	42.200	43.500	42.674	4,617
2023-07-26	43.900	43.900	42.700	43.050	42.233	3,598
2023-07-25	44.150	44.150	43.100	43.300	42.478	8,186
2023-07-24	42.900	43.900	42.850	43.250	42.429	13,599
2023-07-21	44.200	44.200	42.850	42.900	42.085	3,640
2023-07-20	43.750	44.200	43.400	44.200	43.361	17,236
2023-07-19	43.500	43.800	43.000	43.750	42.919	2,482
2023-07-18	42.900	44.000	42.250	43.500	42.674	18,083
2023-07-17	44.000	44.450	42.950	43.100	42.282	4,098
2023-07-14	42.850	44.400	41.550	44.000	43.165	16,642
2023-07-13	41.850	42.850	41.500	42.000	41.203	2,783
2023-07-12	41.400	42.500	41.400	41.850	41.055	14,104
2023-07-11	41.650	42.050	41.350	41.400	40.614	6,386
2023-07-10	42.550	44.250	41.500	41.700	40.908	21,283
2023-07-07	42.450	42.700	42.000	42.450	41.644	27,506
2023-07-06	42.600	42.900	42.400	42.450	41.644	22,482
2023-07-05	42.850	42.850	42.350	42.600	41.791	11,284
2023-07-04	45.500	45.500	42.800	43.000	42.184	14,993
2023-07-03	43.000	44.000	43.000	43.400	42.576	6,432
2023-06-30	43.350	43.950	43.350	43.400	42.576	1,988
2023-06-29	44.050	44.200	43.050	43.350	42.527	25,938
2023-06-28	44.950	44.950	43.650	44.050	43.214	27,993
2023-06-27	46.100	46.900	44.350	45.000	44.146	33,142
2023-06-26	45.900	46.550	45.050	46.100	45.225	29,794
2023-06-22	45.550	46.100	45.100	45.900	45.029	5,272
2023-06-21	45.850	46.250	45.500	45.550	44.685	4,119
2023-06-20	45.850	46.750	45.850	46.350	45.470	2,813
2023-06-19	47.300	47.300	45.850	46.750	45.862	1,979

← NewerPage 14 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.