Balco Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	114.20	119.80	114.20	117.40	109.75	5,717
2022-04-06	120.00	120.00	113.80	114.20	106.76	12,325
2022-04-05	114.60	118.80	113.20	115.20	107.70	11,697
2022-04-04	115.60	117.20	113.20	114.60	107.14	4,452
2022-04-01	112.20	117.80	112.20	115.60	108.07	4,962
2022-03-31	118.80	118.80	112.00	112.20	104.89	7,570
2022-03-30	113.00	117.60	112.40	114.60	107.14	6,614
2022-03-29	109.00	113.00	109.00	112.00	104.71	6,668
2022-03-28	106.20	110.60	106.20	109.00	101.90	82,618
2022-03-25	111.20	111.60	107.60	111.60	104.33	16,702
2022-03-24	112.00	113.00	108.80	110.20	103.02	17,612
2022-03-23	114.40	114.40	111.60	111.60	104.33	3,440
2022-03-22	117.80	117.80	113.60	114.40	106.95	9,926
2022-03-21	115.60	115.60	113.40	115.60	108.07	3,821
2022-03-18	114.00	117.80	112.00	116.80	109.19	17,203
2022-03-17	112.60	115.00	110.20	112.00	104.71	21,586
2022-03-16	110.00	114.00	110.00	112.00	104.71	16,889
2022-03-15	110.00	113.00	106.60	106.60	99.657	3,916
2022-03-14	105.60	112.80	105.60	108.80	101.71	18,733
2022-03-11	107.00	110.40	104.20	105.60	98.722	16,288
2022-03-10	100.80	109.40	100.80	107.00	100.03	27,837
2022-03-09	103.00	104.60	98.000	100.80	94.235	29,916
2022-03-08	100.60	105.40	98.000	98.000	91.617	35,596
2022-03-07	109.20	109.20	100.00	100.80	94.235	38,861
2022-03-04	109.20	113.00	108.00	109.60	102.46	14,867
2022-03-03	112.40	118.80	110.00	111.40	104.14	8,591
2022-03-02	111.00	115.20	110.00	115.00	107.51	8,469
2022-03-01	115.00	116.80	112.40	113.40	106.01	8,017
2022-02-28	117.80	117.80	112.40	115.00	107.51	7,602
2022-02-25	120.00	120.00	111.00	118.60	110.88	32,435
2022-02-24	122.40	122.40	113.20	117.00	109.38	46,123
2022-02-23	123.60	127.60	122.80	123.20	115.18	312,304
2022-02-22	120.40	124.80	120.20	123.60	115.55	9,511
2022-02-21	129.00	129.00	120.20	125.40	117.23	18,332
2022-02-18	130.80	131.00	122.00	126.00	117.79	31,356
2022-02-17	130.00	135.20	126.80	130.80	122.28	38,075
2022-02-16	122.60	125.80	121.00	124.20	116.11	21,080
2022-02-15	120.40	124.00	120.40	122.00	114.05	5,768
2022-02-14	123.00	123.00	117.00	120.40	112.56	21,202
2022-02-11	126.40	127.00	124.20	125.20	117.05	4,491
2022-02-10	129.40	130.20	125.40	126.40	118.17	5,939
2022-02-09	126.60	129.60	125.60	129.40	120.97	9,552
2022-02-08	126.80	126.80	124.00	125.00	116.86	5,191
2022-02-07	127.60	127.60	123.80	126.20	117.98	11,518
2022-02-04	133.00	133.00	120.60	127.80	119.48	3,785
2022-02-03	128.20	131.00	127.60	128.80	120.41	7,579
2022-02-02	128.40	130.60	127.60	129.00	120.60	6,509
2022-02-01	127.00	131.80	126.20	128.40	120.04	22,224
2022-01-31	128.20	129.80	126.20	127.00	118.73	4,430
2022-01-28	126.80	128.00	123.60	128.00	119.66	14,566
2022-01-27	127.00	128.00	124.00	126.80	118.54	3,092
2022-01-26	123.80	140.40	121.20	127.40	119.10	17,034
2022-01-25	129.60	129.60	124.60	126.00	117.79	46,154
2022-01-24	128.80	129.60	121.00	129.60	121.16	41,294
2022-01-21	129.00	132.00	127.60	130.40	121.91	5,988
2022-01-20	131.00	133.40	128.00	131.20	122.65	14,693
2022-01-19	132.40	135.60	127.20	131.00	122.47	22,033
2022-01-18	137.20	137.40	129.00	131.80	123.22	23,946
2022-01-17	137.40	143.20	137.40	137.40	128.45	5,852
2022-01-14	140.40	140.40	135.60	137.40	128.45	8,468

← NewerPage 20 of 22 · 1,263 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.