Balco Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	67.000	70.400	67.000	67.500	63.790	4,460
2022-07-05	69.200	69.200	67.000	67.000	63.317	3,945
2022-07-04	70.400	70.800	67.800	67.800	64.073	1,542
2022-07-01	71.100	72.000	68.700	68.700	64.924	13,265
2022-06-30	68.400	71.100	67.900	70.700	66.814	9,316
2022-06-29	69.100	73.800	66.200	67.800	64.073	14,198
2022-06-28	65.100	71.000	65.100	69.100	65.302	3,371
2022-06-27	67.000	68.200	65.100	65.100	61.522	3,642
2022-06-23	68.000	68.900	67.000	67.000	63.317	6,490
2022-06-22	73.400	73.900	68.100	68.900	65.113	11,874
2022-06-21	70.200	72.800	67.000	67.500	63.790	11,771
2022-06-20	70.700	73.500	69.100	70.100	66.247	3,962
2022-06-17	70.600	72.900	70.400	70.700	66.814	2,042
2022-06-16	76.700	77.200	70.400	70.600	66.719	28,323
2022-06-15	70.400	78.800	70.000	76.600	72.389	16,608
2022-06-14	74.200	75.800	70.400	70.400	66.530	13,484
2022-06-13	83.000	83.000	73.000	73.000	68.987	31,574
2022-06-10	86.000	86.800	81.200	81.200	76.737	14,162
2022-06-09	87.500	88.000	86.000	86.000	81.273	2,053
2022-06-08	84.500	87.200	84.300	86.000	81.273	10,606
2022-06-07	87.100	88.100	84.000	84.300	79.666	7,003
2022-06-03	87.500	89.900	87.100	87.100	82.312	8,489
2022-06-02	87.500	89.500	87.100	87.500	82.690	12,882
2022-06-01	92.900	92.900	88.000	89.000	84.108	107,205
2022-05-31	93.000	93.800	88.200	88.200	83.352	380,636
2022-05-30	92.100	93.700	92.000	93.000	87.888	3,843
2022-05-27	93.800	94.000	91.000	91.000	85.998	5,259
2022-05-25	94.000	94.500	90.800	92.700	87.604	721
2022-05-24	94.000	95.000	92.500	93.000	86.943	4,649
2022-05-23	96.500	98.400	92.300	92.500	86.476	4,357
2022-05-20	95.200	96.500	94.100	96.500	90.215	2,127
2022-05-19	100.00	100.00	93.500	94.300	88.158	3,991
2022-05-18	99.500	100.80	96.000	96.700	90.402	13,872
2022-05-17	104.80	104.80	99.000	100.00	93.487	11,502
2022-05-16	99.200	104.20	99.200	104.20	97.414	2,789
2022-05-13	96.800	99.500	96.800	99.500	93.020	2,866
2022-05-12	92.100	96.000	90.100	94.900	88.719	6,423
2022-05-11	93.300	95.900	91.100	92.100	86.102	3,673
2022-05-10	90.200	93.400	89.900	90.000	84.138	10,111
2022-05-09	92.500	96.000	90.000	90.200	84.325	8,695
2022-05-06	98.000	99.000	92.000	92.500	86.476	24,579
2022-05-05	105.80	106.20	100.00	100.20	93.674	4,550
2022-05-04	106.20	106.20	101.60	104.40	97.600	1,482
2022-05-03	103.40	106.20	101.80	104.60	97.787	1,635
2022-05-02	103.40	104.60	100.40	102.00	95.357	78,819
2022-04-29	100.20	104.60	100.20	103.40	96.666	6,467
2022-04-28	106.00	108.00	100.00	100.00	93.487	3,589
2022-04-27	106.20	108.40	106.00	106.00	99.096	516
2022-04-26	107.80	107.80	102.40	106.20	99.283	6,648
2022-04-25	106.20	110.00	105.20	106.00	99.096	6,229
2022-04-22	108.80	109.60	107.20	107.20	100.22	5,101
2022-04-21	108.00	115.00	108.00	110.00	102.84	3,156
2022-04-20	107.60	108.80	107.20	108.00	100.97	5,607
2022-04-19	107.40	109.60	107.20	107.60	100.59	4,113
2022-04-14	109.00	110.20	107.80	108.20	101.15	5,395
2022-04-13	108.00	109.00	108.00	109.00	101.90	3,012
2022-04-12	107.00	113.80	106.80	108.20	101.15	9,342
2022-04-11	112.00	113.20	108.00	108.00	100.97	3,998
2022-04-08	118.00	119.40	112.00	112.00	104.71	6,237
2022-04-07	114.20	119.80	114.20	117.40	109.75	5,717

← NewerPage 19 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.