Balco Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	14.400	15.300	14.400	14.500	14.500	38,382
2026-07-27	14.850	14.850	14.400	14.400	14.400	3,751
2026-07-24	14.850	14.850	14.500	14.500	14.500	213,978
2026-07-23	14.550	14.800	14.550	14.650	14.650	9,528
2026-07-22	14.500	14.600	14.400	14.450	14.450	19,234
2026-07-21	14.150	14.600	14.150	14.400	14.400	14,258
2026-07-20	14.150	14.400	14.100	14.150	14.150	19,101
2026-07-17	14.500	14.550	13.700	14.150	14.150	50,606
2026-07-16	15.000	15.000	14.250	14.500	14.500	18,369
2026-07-15	14.600	15.300	14.600	14.850	14.850	11,145
2026-07-14	14.950	15.550	14.500	15.000	15.000	126,812
2026-07-13	14.600	15.000	14.500	14.700	14.700	7,182
2026-07-10	14.700	14.850	14.450	14.750	14.750	3,010
2026-07-09	14.900	15.150	14.500	14.700	14.700	24,099
2026-07-08	15.050	15.050	14.550	14.900	14.900	4,546
2026-07-07	15.200	15.200	14.600	14.600	14.600	16,055
2026-07-06	15.000	15.200	14.800	14.950	14.950	21,421
2026-07-03	15.050	15.100	14.400	14.550	14.550	6,332
2026-07-02	14.800	14.900	14.800	14.800	14.800	3,559
2026-07-01	15.000	15.000	14.700	14.800	14.800	1,671
2026-06-30	14.700	15.100	14.500	15.100	15.100	1,587
2026-06-29	14.450	14.700	14.400	14.600	14.600	8,627
2026-06-26	14.650	14.650	14.400	14.500	14.500	9,181
2026-06-25	14.750	14.750	14.400	14.500	14.500	9,993
2026-06-24	14.400	14.800	14.400	14.400	14.400	7,527
2026-06-23	14.400	14.400	14.150	14.400	14.400	3,850
2026-06-22	14.500	14.750	14.400	14.400	14.400	5,043
2026-06-18	14.800	14.800	14.550	14.550	14.550	2,695
2026-06-17	14.600	14.950	14.600	14.900	14.900	2,490
2026-06-16	15.050	15.050	14.600	14.950	14.950	5,869
2026-06-15	14.700	15.050	14.700	15.000	15.000	8,933
2026-06-12	14.500	14.850	14.500	14.700	14.700	4,696
2026-06-11	14.900	14.900	14.400	14.500	14.500	6,249
2026-06-10	14.900	15.400	14.500	14.850	14.850	47,579
2026-06-09	14.400	14.900	14.100	14.500	14.500	9,679
2026-06-08	14.600	14.650	14.100	14.450	14.450	11,343
2026-06-05	14.750	14.900	14.250	14.350	14.350	15,364
2026-06-04	14.750	15.000	14.450	14.750	14.750	3,113
2026-06-03	14.700	14.800	14.450	14.750	14.750	7,573
2026-06-02	14.350	14.750	14.350	14.750	14.750	1,121
2026-06-01	14.550	14.750	14.200	14.350	14.350	3,706
2026-05-29	14.950	14.950	14.450	14.600	14.600	12,532
2026-05-28	15.300	15.300	14.900	15.100	15.100	5,563
2026-05-27	15.200	15.300	14.900	14.900	14.900	19,852
2026-05-26	15.000	15.100	14.550	15.000	15.000	13,947
2026-05-25	14.750	15.100	14.500	14.900	14.900	9,357
2026-05-22	14.400	14.800	14.400	14.700	14.700	8,608
2026-05-21	14.200	14.700	14.200	14.400	14.400	16,920
2026-05-20	14.250	15.100	14.000	14.450	14.450	11,268
2026-05-19	14.150	14.550	13.800	14.550	14.550	637,433
2026-05-18	14.350	14.400	14.150	14.300	14.300	6,187
2026-05-15	14.350	14.500	14.200	14.500	14.500	12,675
2026-05-13	14.600	14.600	14.350	14.500	14.500	5,751
2026-05-12	14.650	14.650	14.200	14.600	14.600	15,698
2026-05-11	15.250	15.250	14.050	14.100	14.100	117,994
2026-05-08	15.300	15.450	15.200	15.250	15.250	14,653
2026-05-07	14.850	15.550	14.850	15.300	15.300	65,788
2026-05-06	14.650	15.400	14.650	14.900	14.900	47,740
2026-05-05	14.550	15.050	14.550	14.600	14.600	55,008
2026-05-04	14.550	14.850	14.450	14.500	14.500	27,819

← NewerPage 2 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.