Balco Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	42.000	42.800	41.750	42.750	41.252	3,760
2023-03-16	41.500	42.400	41.200	42.000	40.528	12,842
2023-03-15	42.600	42.950	41.600	41.800	40.335	8,775
2023-03-14	42.650	43.200	42.000	42.600	41.107	18,103
2023-03-13	43.100	43.150	42.750	42.800	41.300	9,555
2023-03-10	43.500	44.000	43.000	43.100	41.589	13,144
2023-03-09	44.300	44.400	43.450	43.500	41.975	4,911
2023-03-08	43.550	44.200	43.100	43.750	42.217	10,225
2023-03-07	44.000	44.400	43.400	43.800	42.265	4,514
2023-03-06	44.450	44.900	43.600	43.850	42.313	22,471
2023-03-03	44.250	44.400	43.850	44.350	42.795	22,086
2023-03-02	43.100	44.250	43.100	44.100	42.554	15,586
2023-03-01	43.000	43.500	43.000	43.100	41.589	13,534
2023-02-28	43.650	44.000	43.000	43.000	41.493	8,722
2023-02-27	44.000	44.400	43.600	43.650	42.120	12,247
2023-02-24	45.900	45.900	43.700	43.800	42.265	31,654
2023-02-23	45.200	46.000	44.600	45.950	44.339	18,020
2023-02-22	44.450	45.250	44.000	45.200	43.616	23,712
2023-02-21	44.550	45.000	44.450	44.450	42.892	49,917
2023-02-20	44.450	46.950	44.000	44.450	42.892	113,002
2023-02-17	43.400	43.550	42.350	42.600	41.107	9,664
2023-02-16	42.900	43.600	42.900	43.400	41.879	14,054
2023-02-15	44.200	45.650	42.900	43.200	41.686	23,255
2023-02-14	46.000	46.000	44.050	44.200	42.651	12,050
2023-02-13	43.500	45.950	43.500	44.950	43.374	11,760
2023-02-10	45.550	45.950	43.000	43.350	41.831	26,077
2023-02-09	46.400	46.400	44.300	45.950	44.339	14,415
2023-02-08	46.000	46.850	45.000	46.450	44.822	49,540
2023-02-07	42.400	46.400	42.350	45.900	44.291	61,721
2023-02-06	44.350	44.700	40.800	42.350	40.866	168,334
2023-02-03	43.900	44.600	43.800	44.550	42.988	15,846
2023-02-02	42.950	44.500	42.800	43.850	42.313	18,873
2023-02-01	41.700	43.000	41.500	42.950	41.445	4,449
2023-01-31	41.500	42.650	41.500	41.700	40.238	17,470
2023-01-30	41.600	42.750	41.400	41.700	40.238	21,150
2023-01-27	44.150	44.500	42.300	42.750	41.252	26,499
2023-01-26	44.000	44.400	43.100	44.150	42.603	8,460
2023-01-25	46.000	46.500	42.900	42.900	41.396	21,064
2023-01-24	45.250	46.500	44.150	45.000	43.423	12,506
2023-01-23	46.900	46.900	45.250	45.250	43.664	6,569
2023-01-20	47.200	47.250	45.800	45.800	44.195	9,601
2023-01-19	46.650	47.250	45.700	45.700	44.098	44,523
2023-01-18	47.200	47.250	46.200	46.900	45.256	17,768
2023-01-17	47.200	48.500	47.000	47.000	45.353	16,246
2023-01-16	47.100	48.000	47.000	47.200	45.546	9,046
2023-01-13	47.650	48.250	46.500	47.050	45.401	20,060
2023-01-12	46.500	48.000	46.200	47.650	45.980	23,091
2023-01-11	45.000	45.400	44.300	44.800	43.230	52,090
2023-01-10	46.500	46.500	44.800	44.900	43.326	6,287
2023-01-09	45.500	46.000	45.000	45.050	43.471	38,251
2023-01-05	44.400	45.000	44.400	45.000	43.423	4,736
2023-01-04	45.950	45.950	44.000	44.950	43.374	8,986
2023-01-03	44.400	44.450	44.150	44.200	42.651	8,416
2023-01-02	43.500	45.750	43.500	44.400	42.844	7,898
2022-12-30	43.100	44.000	43.100	43.800	42.265	17,397
2022-12-29	42.250	44.000	40.200	43.150	41.638	83,643
2022-12-28	43.100	43.850	41.800	42.250	40.769	9,545
2022-12-27	43.850	43.850	41.800	43.100	41.589	4,747
2022-12-23	42.000	43.850	41.250	43.850	42.313	5,563
2022-12-22	41.500	43.450	40.750	43.450	41.927	8,270

← NewerPage 16 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.