Balco Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	38.000	39.050	37.500	37.950	37.950	18,596
2025-02-14	38.700	39.250	38.150	38.400	38.400	16,917
2025-02-13	36.750	38.000	36.750	37.800	37.800	7,320
2025-02-12	37.950	38.650	35.700	37.500	37.500	45,743
2025-02-11	40.150	40.200	37.350	38.000	38.000	37,769
2025-02-10	42.600	44.050	39.800	40.150	40.150	65,360
2025-02-07	39.150	44.000	39.150	42.600	42.600	50,839
2025-02-06	40.100	40.100	39.000	39.100	39.100	12,062
2025-02-05	39.100	40.100	39.000	40.100	40.100	10,734
2025-02-04	39.450	39.450	38.850	39.100	39.100	2,031
2025-02-03	38.950	39.500	38.700	39.500	39.500	5,756
2025-01-31	38.950	39.450	38.900	38.900	38.900	6,364
2025-01-30	38.500	39.700	38.500	38.900	38.900	1,145
2025-01-29	38.000	38.550	38.000	38.500	38.500	24,885
2025-01-28	38.800	38.800	37.950	38.750	38.750	9,848
2025-01-27	38.150	39.900	38.150	39.300	39.300	18,237
2025-01-24	38.300	39.350	37.750	39.000	39.000	12,920
2025-01-23	38.350	39.650	38.050	38.300	38.300	10,715
2025-01-22	38.900	40.000	38.000	38.650	38.650	12,604
2025-01-21	39.050	39.300	38.750	39.300	39.300	21,735
2025-01-20	39.700	39.700	38.700	38.850	38.850	6,365
2025-01-17	39.000	40.450	38.700	39.750	39.750	18,948
2025-01-16	39.000	39.500	38.800	39.450	39.450	7,251
2025-01-15	38.950	39.250	38.200	38.800	38.800	5,120
2025-01-14	38.350	39.150	38.000	39.100	39.100	2,836
2025-01-13	38.000	39.500	37.400	38.650	38.650	36,396
2025-01-10	38.100	39.500	37.150	37.150	37.150	14,158
2025-01-09	38.000	38.300	37.700	38.000	38.000	4,386
2025-01-08	38.400	38.550	38.000	38.000	38.000	5,988
2025-01-07	38.500	39.450	38.200	39.000	39.000	16,733
2025-01-03	39.000	39.450	38.100	39.450	39.450	11,704
2025-01-02	39.200	39.200	38.000	39.000	39.000	4,196
2024-12-30	38.550	39.000	37.850	38.500	38.500	14,036
2024-12-27	38.450	39.350	37.700	39.250	39.250	7,452
2024-12-23	37.950	39.500	37.900	38.550	38.550	2,331
2024-12-20	39.000	39.000	37.900	37.950	37.950	4,360
2024-12-19	38.500	38.500	38.000	38.050	38.050	2,680
2024-12-18	38.650	39.000	38.050	38.500	38.500	2,630
2024-12-17	38.100	38.950	37.900	38.700	38.700	6,210
2024-12-16	38.800	39.350	38.750	39.250	39.250	13,662
2024-12-13	38.450	39.650	38.050	38.450	38.450	4,088
2024-12-12	37.900	38.350	37.900	38.300	38.300	6,350
2024-12-11	38.100	38.100	37.800	37.900	37.900	4,614
2024-12-10	38.200	38.200	37.250	37.500	37.500	15,936
2024-12-09	38.300	38.900	38.200	38.200	38.200	5,797
2024-12-06	38.400	39.200	38.150	38.400	38.400	3,579
2024-12-05	38.250	38.900	38.100	38.100	38.100	7,369
2024-12-04	38.450	39.150	38.050	38.200	38.200	4,058
2024-12-03	39.000	39.200	38.050	38.400	38.400	10,779
2024-12-02	38.000	39.700	37.650	37.650	37.650	8,898
2024-11-29	37.700	38.250	37.700	38.000	38.000	1,799
2024-11-28	37.800	39.000	37.600	37.600	37.600	11,440
2024-11-27	37.800	38.700	37.350	37.800	37.800	6,294
2024-11-26	38.750	38.800	38.000	38.650	38.650	2,986
2024-11-25	41.000	41.000	38.500	38.550	38.550	4,398
2024-11-22	38.800	39.000	38.150	39.000	39.000	2,305
2024-11-21	38.800	39.300	38.100	38.750	38.750	6,400
2024-11-20	39.850	39.850	38.250	38.800	38.800	13,684
2024-11-19	40.450	40.450	39.500	39.900	39.900	12,750
2024-11-18	41.800	41.800	40.700	40.750	40.750	8,325

← NewerPage 8 of 22 · 1,262 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.