Balco Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	43.900	44.700	41.000	42.150	40.673	28,588
2022-12-20	42.100	43.150	42.000	42.300	40.817	8,095
2022-12-19	43.050	44.950	42.000	42.100	40.624	15,917
2022-12-16	42.500	44.000	42.400	43.000	41.493	4,892
2022-12-15	43.150	43.150	42.450	42.500	41.010	10,165
2022-12-14	42.050	44.250	42.050	43.700	42.168	8,907
2022-12-13	44.000	44.200	42.000	42.750	41.252	31,326
2022-12-12	44.050	44.200	43.400	43.400	41.879	515,162
2022-12-09	43.500	45.400	43.000	43.000	41.493	23,316
2022-12-08	43.400	44.000	43.250	43.250	41.734	5,251
2022-12-07	45.450	45.450	42.250	43.250	41.734	6,517
2022-12-06	45.550	46.000	45.150	45.150	43.567	1,361
2022-12-05	45.350	46.000	45.100	45.550	43.953	4,054
2022-12-02	46.000	46.000	45.000	45.350	43.760	2,731
2022-12-01	45.000	46.000	45.000	46.000	44.388	11,253
2022-11-30	46.000	46.000	44.550	44.550	42.988	9,542
2022-11-29	45.700	46.400	44.300	45.050	43.471	15,292
2022-11-28	46.400	46.400	45.700	45.700	44.098	7,849
2022-11-25	48.600	48.850	46.400	46.400	44.774	6,804
2022-11-24	47.200	49.200	47.200	48.650	46.945	1,537
2022-11-23	49.000	49.000	47.050	47.250	45.594	9,157
2022-11-22	49.500	50.000	48.450	48.450	45.787	4,048
2022-11-21	49.950	51.500	49.150	49.150	46.448	8,036
2022-11-18	49.800	50.000	48.700	49.950	47.204	4,706
2022-11-17	48.400	49.750	48.000	49.100	46.401	2,461
2022-11-16	49.800	50.000	48.000	48.000	45.362	4,894
2022-11-15	50.000	50.000	49.200	49.800	47.063	15,988
2022-11-14	48.050	50.000	48.050	49.150	46.448	10,721
2022-11-11	47.900	48.000	47.000	48.000	45.362	21,512
2022-11-10	48.000	48.000	46.450	48.000	45.362	3,358
2022-11-09	46.650	47.500	46.150	47.450	44.842	3,743
2022-11-08	46.150	48.000	46.150	46.650	44.086	63,926
2022-11-07	47.900	47.900	45.350	47.100	44.511	12,216
2022-11-04	46.750	48.950	45.900	47.900	45.267	3,226
2022-11-03	47.700	48.400	46.000	46.750	44.180	1,471
2022-11-02	48.200	48.200	45.650	47.700	45.078	7,641
2022-11-01	46.400	49.450	45.600	45.600	43.093	16,871
2022-10-31	48.000	52.000	45.300	46.400	43.850	52,298
2022-10-28	48.000	48.000	47.600	47.950	45.314	4,027
2022-10-27	49.400	49.450	48.000	48.000	45.362	5,432
2022-10-26	49.950	50.000	47.650	48.750	46.070	7,424
2022-10-25	47.500	50.000	47.500	49.950	47.204	4,480
2022-10-24	48.950	48.950	46.500	47.450	44.842	17,275
2022-10-21	49.300	50.000	48.550	48.950	46.259	5,091
2022-10-20	50.000	50.000	48.550	49.200	46.496	6,503
2022-10-19	50.000	50.000	47.050	50.000	47.252	1,239
2022-10-18	50.000	50.000	48.000	50.000	47.252	6,993
2022-10-17	49.100	51.400	48.000	49.400	46.685	4,150
2022-10-14	50.800	50.800	47.000	48.500	45.834	18,147
2022-10-13	50.300	51.000	50.000	51.000	48.197	6,629
2022-10-12	51.700	51.700	50.300	51.000	48.197	3,802
2022-10-11	52.800	54.000	51.600	52.000	49.142	2,567
2022-10-10	50.700	52.800	50.700	52.700	49.803	8,329
2022-10-07	54.000	54.000	52.800	52.800	49.898	45,867
2022-10-06	53.700	54.700	53.700	53.800	50.843	1,673
2022-10-05	54.700	54.700	53.800	53.800	50.843	5,735
2022-10-04	55.500	55.500	54.100	54.600	51.599	6,556
2022-10-03	55.200	55.500	55.200	55.500	52.449	2,415
2022-09-30	55.100	55.500	55.000	55.000	51.977	6,066
2022-09-29	59.600	59.600	55.000	55.000	51.977	4,821

← NewerPage 17 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.