Balco Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	57.100	58.900	56.100	58.100	54.906	3,097
2022-09-27	60.500	60.500	55.000	60.100	56.796	7,168
2022-09-26	59.000	62.000	57.600	60.500	57.174	8,148
2022-09-23	59.700	62.000	59.700	62.000	58.592	24,712
2022-09-22	60.100	61.900	58.000	61.900	58.498	1,593
2022-09-21	58.200	61.800	58.000	61.800	58.403	15,804
2022-09-20	61.800	61.800	57.200	58.200	55.001	3,260
2022-09-19	57.500	59.500	57.500	57.600	54.434	1,466
2022-09-16	60.400	60.400	57.500	58.000	54.812	20,696
2022-09-15	60.400	61.000	59.000	60.400	57.080	592
2022-09-14	60.500	61.000	59.200	60.400	57.080	15,776
2022-09-13	59.800	59.800	59.000	59.800	56.513	1,649
2022-09-12	60.000	60.000	59.000	59.800	56.513	5,049
2022-09-09	58.600	60.000	58.600	60.000	56.702	2,148
2022-09-08	59.900	60.000	58.400	58.600	55.379	20,699
2022-09-07	62.200	62.600	59.000	59.000	55.757	7,869
2022-09-06	60.000	63.000	60.000	62.000	58.592	1,484
2022-09-05	61.000	61.000	59.100	59.900	56.607	7,008
2022-09-02	62.400	62.400	60.200	61.000	57.647	6,475
2022-09-01	63.900	63.900	59.900	61.000	57.647	12,122
2022-08-31	64.100	66.600	63.600	63.900	60.388	1,310
2022-08-30	65.300	67.000	63.000	65.000	61.427	1,106
2022-08-29	63.200	68.000	62.900	65.300	61.711	4,466
2022-08-26	64.500	66.900	62.800	62.900	59.443	4,871
2022-08-25	66.000	67.000	64.000	64.100	60.577	3,645
2022-08-24	64.800	67.200	64.800	65.300	61.711	966
2022-08-23	67.000	68.000	64.600	66.000	62.372	21,677
2022-08-22	64.100	69.800	64.100	67.700	63.979	5,212
2022-08-19	65.400	65.400	64.000	64.100	60.577	2,135
2022-08-18	66.100	67.700	64.500	65.400	61.805	1,471
2022-08-17	66.500	66.700	64.500	66.100	62.467	6,878
2022-08-16	66.100	68.900	64.600	64.600	61.049	8,155
2022-08-15	65.000	67.900	65.000	66.100	62.467	7,170
2022-08-12	65.500	68.000	64.000	65.300	61.711	10,826
2022-08-11	66.200	67.700	65.100	65.500	61.900	1,539
2022-08-10	66.800	69.900	66.000	66.200	62.561	6,565
2022-08-09	67.100	69.800	65.200	66.800	63.128	9,682
2022-08-08	64.400	70.300	64.300	67.200	63.506	3,606
2022-08-05	65.700	66.500	64.000	64.400	60.860	4,428
2022-08-04	67.200	67.200	64.300	65.700	62.089	9,434
2022-08-03	67.700	67.700	65.400	65.900	62.278	6,583
2022-08-02	69.500	69.500	66.600	67.800	64.073	3,902
2022-08-01	70.600	72.900	67.100	69.500	65.680	3,441
2022-07-29	70.900	73.000	68.300	70.600	66.719	4,092
2022-07-28	68.500	71.200	67.000	70.900	67.003	10,996
2022-07-27	67.000	69.400	66.000	66.400	62.750	12,929
2022-07-26	68.100	68.100	65.500	65.500	61.900	6,863
2022-07-25	66.700	68.200	66.000	67.200	63.506	10,700
2022-07-22	64.500	68.200	64.500	64.900	61.333	1,746
2022-07-21	66.000	66.800	64.000	64.400	60.860	4,583
2022-07-20	66.800	66.800	63.900	64.000	60.482	1,006
2022-07-19	66.800	66.900	64.400	64.400	60.860	1,173
2022-07-18	66.000	66.500	64.000	64.000	60.482	1,929
2022-07-15	65.100	70.600	63.000	63.100	59.632	9,739
2022-07-14	74.300	78.000	63.400	65.000	61.427	35,596
2022-07-13	73.200	74.200	70.800	73.700	69.649	3,022
2022-07-12	73.000	73.800	72.100	73.200	69.176	1,491
2022-07-11	73.200	74.200	70.600	73.000	68.987	3,778
2022-07-08	74.200	74.200	72.600	73.200	69.176	1,820
2022-07-07	69.900	73.900	69.500	73.500	69.460	2,703

← NewerPage 18 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.