Balco Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	47.650	48.000	46.550	47.300	46.402	6,437
2023-06-15	47.000	47.000	45.850	46.700	45.813	5,414
2023-06-14	46.150	48.000	45.200	47.200	46.304	12,200
2023-06-13	47.000	47.700	46.100	46.150	45.274	3,688
2023-06-12	48.250	49.350	47.500	47.700	46.794	6,497
2023-06-09	47.100	49.500	45.950	48.250	47.334	33,575
2023-06-08	48.000	48.000	46.600	47.100	46.206	4,322
2023-06-07	48.350	48.350	47.700	48.100	47.187	6,057
2023-06-05	49.500	50.600	48.100	48.150	47.236	7,093
2023-06-02	47.050	48.250	46.350	48.100	47.187	16,864
2023-06-01	47.500	48.550	45.600	47.050	46.157	20,377
2023-05-31	46.150	48.700	45.000	47.500	46.598	33,006
2023-05-30	45.600	48.000	45.100	46.150	45.274	17,350
2023-05-29	46.500	46.500	45.500	45.600	44.734	8,544
2023-05-26	46.750	48.800	45.900	46.500	45.617	9,968
2023-05-25	49.000	49.000	46.700	46.750	45.862	16,298
2023-05-24	47.200	48.550	46.650	47.450	46.549	13,887
2023-05-23	46.700	47.400	45.700	47.200	46.304	22,300
2023-05-22	47.600	48.550	46.700	46.700	45.813	39,602
2023-05-19	46.750	47.350	46.500	47.200	46.304	2,518
2023-05-17	47.900	47.900	46.400	46.750	45.862	13,026
2023-05-16	47.250	48.500	46.200	47.550	46.647	39,858
2023-05-15	46.750	49.050	45.500	47.250	46.353	17,490
2023-05-12	44.900	45.700	44.500	45.550	44.685	6,998
2023-05-11	44.950	45.350	44.100	44.900	44.048	6,907
2023-05-10	45.750	45.750	44.500	44.950	44.097	6,279
2023-05-09	49.000	49.100	45.550	45.800	44.195	24,058
2023-05-08	46.600	48.550	46.000	48.300	46.607	17,150
2023-05-05	46.600	46.950	46.100	46.600	44.967	47,303
2023-05-04	46.500	46.500	45.500	45.600	44.002	8,485
2023-05-03	45.450	46.800	44.650	46.500	44.870	29,033
2023-05-02	44.250	45.650	44.000	45.400	43.809	15,725
2023-04-28	44.500	44.700	44.000	44.250	42.699	3,536
2023-04-27	42.950	44.500	42.400	44.300	42.747	10,600
2023-04-26	42.600	43.100	42.100	42.950	41.445	43,091
2023-04-25	43.550	43.550	41.550	42.600	41.107	41,263
2023-04-24	41.550	45.000	41.550	43.500	41.975	117,675
2023-04-21	41.850	42.000	41.300	41.600	40.142	20,119
2023-04-20	42.250	42.250	41.650	41.650	40.190	4,199
2023-04-19	41.900	42.250	41.900	42.250	40.769	2,561
2023-04-18	42.300	42.850	41.700	41.900	40.431	19,696
2023-04-17	42.950	43.000	42.250	42.250	40.769	12,493
2023-04-14	42.850	43.250	42.300	42.950	41.445	9,658
2023-04-13	43.000	43.400	42.500	42.850	41.348	6,781
2023-04-12	42.750	43.400	42.750	43.000	41.493	6,412
2023-04-11	43.000	43.100	42.450	42.550	41.059	28,142
2023-04-06	43.000	43.500	42.850	43.000	41.493	6,227
2023-04-05	42.850	43.950	42.850	42.900	41.396	7,757
2023-04-04	43.050	44.100	42.800	43.250	41.734	6,198
2023-04-03	42.950	43.400	42.500	43.050	41.541	9,467
2023-03-31	43.250	43.700	42.750	42.850	41.348	5,663
2023-03-30	44.000	44.000	43.000	43.150	41.638	10,971
2023-03-29	43.200	43.850	42.500	43.500	41.975	45,984
2023-03-28	43.350	43.600	43.000	43.000	41.493	68,964
2023-03-27	43.050	43.600	43.000	43.350	41.831	5,612
2023-03-24	43.400	43.700	42.700	43.050	41.541	6,088
2023-03-23	42.600	43.850	42.600	43.450	41.927	2,328
2023-03-22	42.000	42.900	41.800	42.600	41.107	8,742
2023-03-21	43.000	43.000	41.600	42.000	40.528	16,469
2023-03-20	42.750	43.000	42.100	42.750	41.252	6,854

← NewerPage 15 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.