Balco Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	16.500	16.650	16.300	16.600	16.600	21,628
2026-02-02	16.550	16.550	16.150	16.500	16.500	20,160
2026-01-30	16.450	16.700	16.300	16.600	16.600	4,286
2026-01-29	16.600	17.050	16.250	16.450	16.450	9,759
2026-01-28	16.250	16.500	16.200	16.250	16.250	5,648
2026-01-27	16.500	16.700	16.200	16.250	16.250	15,696
2026-01-26	16.250	16.600	16.250	16.500	16.500	6,023
2026-01-23	16.400	16.600	16.150	16.600	16.600	12,678
2026-01-22	16.900	16.900	16.000	16.450	16.450	15,945
2026-01-21	16.700	16.700	16.350	16.650	16.650	6,308
2026-01-20	16.350	16.650	16.350	16.350	16.350	7,371
2026-01-19	16.700	16.750	16.050	16.750	16.750	33,281
2026-01-16	16.650	16.900	16.650	16.900	16.900	4,217
2026-01-15	16.600	16.950	16.600	16.650	16.650	10,434
2026-01-14	16.750	16.750	16.600	16.650	16.650	4,296
2026-01-13	16.700	16.950	16.500	16.600	16.600	35,552
2026-01-12	16.700	17.000	16.650	16.800	16.800	18,763
2026-01-09	16.950	17.400	16.650	16.650	16.650	17,494
2026-01-08	16.750	17.150	16.650	17.100	17.100	6,854
2026-01-07	16.900	16.900	16.450	16.750	16.750	39,134
2026-01-05	17.300	17.300	16.550	16.600	16.600	36,114
2026-01-02	17.300	17.550	17.050	17.450	17.450	24,991
2025-12-30	17.800	18.200	17.300	17.300	17.300	53,896
2025-12-29	18.200	18.700	17.900	18.000	18.000	34,079
2025-12-23	17.350	18.300	17.350	18.150	18.150	23,052
2025-12-22	18.500	18.950	17.300	17.300	17.300	27,897
2025-12-19	18.900	19.600	18.400	18.400	18.400	58,987
2025-12-18	16.550	19.000	16.550	18.900	18.900	236,038
2025-12-17	16.500	16.750	16.150	16.200	16.200	6,253
2025-12-16	16.650	16.950	16.400	16.400	16.400	21,233
2025-12-15	16.650	17.050	16.550	16.800	16.800	4,910
2025-12-12	16.800	17.150	16.600	16.800	16.800	19,733
2025-12-11	16.650	16.900	16.650	16.800	16.800	6,763
2025-12-10	16.800	16.950	16.650	16.900	16.900	14,087
2025-12-09	16.550	16.950	16.300	16.950	16.950	9,984
2025-12-08	16.700	17.000	16.500	16.800	16.800	18,369
2025-12-05	16.450	16.800	16.350	16.800	16.800	4,744
2025-12-04	16.150	17.250	16.150	16.400	16.400	11,433
2025-12-03	16.700	16.750	15.900	16.500	16.500	61,019
2025-12-02	16.550	17.550	16.550	16.800	16.800	63,160
2025-12-01	16.750	17.000	16.000	16.950	16.950	33,264
2025-11-28	17.750	17.750	16.700	16.700	16.700	46,116
2025-11-27	17.550	17.750	16.800	17.000	17.000	22,532
2025-11-26	16.950	17.700	16.950	16.950	16.950	43,288
2025-11-25	17.550	18.000	16.850	16.850	16.850	52,162
2025-11-24	18.300	18.300	17.500	17.600	17.600	29,682
2025-11-21	18.250	18.250	17.800	18.100	18.100	8,540
2025-11-20	18.350	18.650	17.700	18.300	18.300	17,880
2025-11-19	18.700	18.700	17.500	18.300	18.300	19,187
2025-11-18	17.850	18.100	17.350	18.100	18.100	21,234
2025-11-17	18.200	18.700	17.550	18.050	18.050	20,868
2025-11-14	18.950	18.950	17.950	18.700	18.700	23,157
2025-11-13	18.650	18.900	18.050	18.900	18.900	13,910
2025-11-12	17.350	18.700	17.250	18.550	18.550	67,033
2025-11-11	18.000	18.250	17.050	17.050	17.050	40,052
2025-11-10	17.500	17.950	17.450	17.950	17.950	40,509
2025-11-07	18.500	19.350	17.350	17.350	17.350	48,999
2025-11-06	19.500	19.500	17.600	17.900	17.900	51,106
2025-11-05	18.050	19.450	18.050	18.700	18.700	77,565
2025-11-04	18.800	19.450	17.500	18.000	18.000	65,620

← NewerPage 4 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.