Balco Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	14.050	14.800	14.050	14.350	14.350	25,058
2026-04-29	14.650	14.700	14.050	14.050	14.050	32,677
2026-04-28	14.750	14.800	14.350	14.650	14.650	39,233
2026-04-27	15.500	15.600	14.600	14.800	14.800	56,240
2026-04-24	15.500	15.550	15.100	15.500	15.500	17,986
2026-04-23	15.550	15.600	15.450	15.500	15.500	6,160
2026-04-22	16.000	16.150	15.300	15.550	15.550	38,506
2026-04-21	15.950	16.500	15.600	16.000	16.000	13,830
2026-04-20	16.300	16.300	15.150	16.250	16.250	5,673
2026-04-17	15.950	16.700	15.950	16.300	16.300	13,793
2026-04-16	15.650	15.950	15.650	15.950	15.950	12,659
2026-04-15	15.550	15.700	15.550	15.650	15.650	7,155
2026-04-14	15.350	15.650	15.300	15.550	15.550	15,455
2026-04-13	15.150	15.400	15.150	15.400	15.400	8,006
2026-04-10	15.350	15.600	15.000	15.150	15.150	35,795
2026-04-09	15.500	15.550	15.100	15.500	15.500	6,739
2026-04-08	14.950	15.650	14.950	15.500	15.500	3,924
2026-04-07	14.900	15.050	14.850	15.000	15.000	4,403
2026-04-02	14.650	14.800	14.650	14.750	14.750	8,708
2026-04-01	15.300	15.600	14.500	14.800	14.800	45,046
2026-03-31	15.400	15.650	14.700	15.400	15.400	33,779
2026-03-30	15.000	15.250	14.650	15.150	15.150	14,673
2026-03-27	15.650	15.650	15.000	15.050	15.050	603
2026-03-26	15.300	16.200	15.000	15.000	15.000	20,046
2026-03-25	15.350	16.100	14.700	15.650	15.650	13,787
2026-03-24	15.000	15.250	14.500	15.250	15.250	4,496
2026-03-23	14.600	15.350	14.100	15.200	15.200	10,478
2026-03-20	14.750	15.600	14.600	14.600	14.600	22,040
2026-03-19	15.000	15.800	14.000	14.600	14.600	735,530
2026-03-18	15.300	15.300	14.600	14.800	14.800	39,039
2026-03-17	14.000	15.650	13.700	15.300	15.300	2,848,100
2026-03-16	14.600	14.650	14.000	14.000	14.000	37,107
2026-03-13	15.150	15.150	14.600	14.600	14.600	41,266
2026-03-12	15.000	15.550	15.000	15.450	15.450	1,262
2026-03-11	15.300	15.450	14.950	14.950	14.950	7,941
2026-03-10	15.550	15.550	15.000	15.200	15.200	3,698
2026-03-09	15.000	15.700	15.000	15.300	15.300	3,410
2026-03-06	15.450	15.950	15.450	15.650	15.650	2,136
2026-03-05	15.150	15.650	15.150	15.400	15.400	5,258
2026-03-04	15.050	15.800	15.050	15.450	15.450	8,496
2026-03-03	15.900	15.900	14.800	15.300	15.300	14,360
2026-03-02	15.800	16.400	15.600	15.900	15.900	7,395
2026-02-27	15.950	15.950	15.650	15.950	15.950	11,390
2026-02-26	16.400	16.400	15.700	15.950	15.950	5,563
2026-02-25	15.750	16.050	15.750	15.750	15.750	2,179
2026-02-24	15.600	15.900	15.400	15.900	15.900	9,570
2026-02-23	16.350	16.450	15.800	15.800	15.800	21,140
2026-02-20	15.800	16.200	15.700	15.800	15.800	3,646
2026-02-19	15.800	16.500	15.600	15.850	15.850	20,845
2026-02-18	15.800	16.000	15.700	15.800	15.800	12,978
2026-02-17	15.750	16.150	15.700	16.100	16.100	2,808
2026-02-16	16.650	16.650	15.750	16.100	16.100	5,049
2026-02-13	16.900	16.900	15.850	15.900	15.900	17,018
2026-02-12	16.000	16.500	15.800	16.050	16.050	16,547
2026-02-11	16.000	16.250	15.800	16.000	16.000	60,468
2026-02-10	16.250	16.600	16.050	16.300	16.300	16,749
2026-02-09	17.250	17.250	16.250	16.300	16.300	30,967
2026-02-06	16.750	18.150	15.400	17.250	17.250	85,030
2026-02-05	16.400	16.600	16.050	16.250	16.250	13,529
2026-02-04	16.700	16.900	16.200	16.550	16.550	20,728

← NewerPage 3 of 22 · 1,261 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.