Balco Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 143.00 | 145.80 | 137.80 | 140.40 | 131.26 | 8,577 |
| 2022-01-12 | 147.80 | 149.40 | 140.20 | 141.60 | 132.38 | 20,459 |
| 2022-01-11 | 140.00 | 155.80 | 140.00 | 147.80 | 138.17 | 41,642 |
| 2022-01-10 | 138.00 | 144.60 | 138.00 | 140.00 | 130.88 | 18,683 |
| 2022-01-07 | 138.60 | 138.60 | 134.20 | 136.20 | 127.33 | 9,597 |
| 2022-01-05 | 138.00 | 141.20 | 137.20 | 138.60 | 129.57 | 4,110 |
| 2022-01-04 | 136.80 | 139.00 | 134.80 | 138.00 | 129.01 | 7,437 |
| 2022-01-03 | 137.40 | 137.40 | 135.00 | 136.80 | 127.89 | 3,230 |
| 2021-12-30 | 140.60 | 142.00 | 136.80 | 137.60 | 128.64 | 8,529 |
| 2021-12-29 | 129.20 | 140.40 | 129.20 | 140.40 | 131.26 | 23,308 |
| 2021-12-28 | 134.00 | 134.80 | 133.00 | 133.00 | 124.34 | 6,892 |
| 2021-12-27 | 131.20 | 134.00 | 130.00 | 134.00 | 125.27 | 9,196 |
| 2021-12-23 | 132.20 | 134.40 | 129.60 | 131.20 | 122.65 | 7,490 |
| 2021-12-22 | 133.20 | 133.20 | 130.20 | 132.00 | 123.40 | 2,931 |
| 2021-12-21 | 135.00 | 135.00 | 131.00 | 131.60 | 123.03 | 5,954 |
| 2021-12-20 | 133.60 | 135.00 | 128.20 | 135.00 | 126.21 | 55,209 |
| 2021-12-17 | 130.20 | 135.00 | 126.60 | 133.60 | 124.90 | 55,588 |
| 2021-12-16 | 124.60 | 131.80 | 121.20 | 130.20 | 121.72 | 64,484 |
| 2021-12-15 | 124.80 | 128.00 | 121.80 | 124.60 | 116.48 | 46,213 |
| 2021-12-14 | 127.20 | 128.80 | 121.40 | 124.80 | 116.67 | 12,913 |
| 2021-12-13 | 129.40 | 131.80 | 126.40 | 127.20 | 118.92 | 7,164 |
| 2021-12-10 | 128.80 | 132.00 | 126.00 | 129.40 | 120.97 | 8,577 |
| 2021-12-09 | 128.00 | 128.60 | 125.20 | 128.60 | 120.22 | 12,832 |
| 2021-12-08 | 124.60 | 128.20 | 124.00 | 128.20 | 119.85 | 6,115 |
| 2021-12-07 | 125.20 | 126.60 | 124.20 | 124.60 | 116.48 | 7,919 |
| 2021-12-06 | 126.40 | 139.20 | 123.00 | 124.60 | 116.48 | 14,211 |
| 2021-12-03 | 133.60 | 139.80 | 127.60 | 128.00 | 119.66 | 10,196 |
| 2021-12-02 | 134.00 | 134.00 | 129.00 | 133.60 | 124.90 | 11,381 |
| 2021-12-01 | 129.40 | 136.20 | 126.60 | 136.20 | 127.33 | 22,138 |
| 2021-11-30 | 129.80 | 134.00 | 124.20 | 128.60 | 120.22 | 1,677,928 |
| 2021-11-29 | 126.00 | 131.20 | 124.00 | 129.80 | 121.35 | 47,072 |
| 2021-11-26 | 130.60 | 130.60 | 124.60 | 126.80 | 118.54 | 16,084 |
| 2021-11-25 | 135.00 | 135.00 | 130.00 | 131.60 | 123.03 | 6,162 |
| 2021-11-24 | 135.40 | 138.00 | 131.60 | 131.80 | 123.22 | 7,073 |
| 2021-11-23 | 142.20 | 144.60 | 132.20 | 134.40 | 125.65 | 28,022 |
| 2021-11-22 | 132.20 | 143.00 | 132.00 | 142.20 | 132.94 | 26,797 |
| 2021-11-19 | 131.00 | 132.20 | 125.40 | 132.20 | 123.59 | 77,383 |
| 2021-11-18 | 126.80 | 130.00 | 126.00 | 126.20 | 117.98 | 326,168 |
| 2021-11-17 | 123.80 | 124.60 | 122.40 | 124.60 | 116.48 | 10,137 |
| 2021-11-16 | 125.80 | 126.00 | 122.60 | 124.00 | 115.92 | 4,480 |
| 2021-11-15 | 122.60 | 126.00 | 121.60 | 125.80 | 117.61 | 20,270 |
| 2021-11-12 | 124.20 | 124.80 | 122.40 | 122.40 | 114.43 | 44,520 |
| 2021-11-11 | 120.60 | 124.20 | 120.60 | 124.20 | 116.11 | 4,733 |
| 2021-11-10 | 121.60 | 124.20 | 119.60 | 121.00 | 113.12 | 3,791 |
| 2021-11-09 | 124.20 | 124.80 | 121.60 | 123.20 | 115.18 | 1,854 |
| 2021-11-08 | 121.40 | 125.00 | 119.40 | 124.20 | 116.11 | 10,478 |
| 2021-11-05 | 124.40 | 124.40 | 117.20 | 121.40 | 113.49 | 17,376 |
| 2021-11-04 | 121.00 | 124.80 | 121.00 | 124.40 | 116.30 | 5,393 |
| 2021-11-03 | 121.00 | 121.60 | 118.00 | 120.80 | 112.93 | 6,981 |
| 2021-11-02 | 119.00 | 122.40 | 116.80 | 121.00 | 113.12 | 13,022 |
| 2021-11-01 | 124.80 | 127.00 | 118.80 | 119.60 | 111.81 | 20,216 |
| 2021-10-29 | 123.00 | 127.40 | 120.80 | 127.40 | 119.10 | 8,055 |
| 2021-10-28 | 126.80 | 126.80 | 120.00 | 122.60 | 114.62 | 24,630 |
| 2021-10-27 | 130.40 | 130.40 | 126.80 | 126.80 | 118.54 | 8,774 |
| 2021-10-26 | 130.60 | 131.00 | 129.20 | 130.40 | 121.91 | 7,206 |
| 2021-10-25 | 131.00 | 131.00 | 129.80 | 130.60 | 122.09 | 9,723 |
| 2021-10-22 | 130.80 | 131.00 | 129.60 | 131.00 | 122.47 | 133,703 |
← NewerPage 21 of 21 · 1,257 trading days
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.