Balco Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	41.650	41.750	40.850	41.700	41.700	5,269
2024-11-13	42.200	42.400	41.850	42.150	42.150	2,641
2024-11-12	42.250	43.000	41.700	43.000	43.000	6,823
2024-11-11	42.800	43.650	42.000	43.350	43.350	24,974
2024-11-08	42.400	43.650	42.400	42.500	42.500	6,857
2024-11-07	43.650	44.000	42.400	42.400	42.400	10,857
2024-11-06	44.950	44.950	42.800	43.000	43.000	3,010
2024-11-05	44.000	44.000	42.500	42.550	42.550	8,582
2024-11-04	43.850	44.450	42.800	43.550	43.550	7,456
2024-11-01	44.200	44.900	43.800	43.800	43.800	4,986
2024-10-31	43.050	44.400	42.400	44.250	44.250	15,303
2024-10-30	44.200	44.450	42.850	43.000	43.000	12,438
2024-10-29	44.900	45.000	43.750	44.100	44.100	17,010
2024-10-28	41.550	45.150	40.350	44.650	44.650	58,648
2024-10-25	41.050	43.200	40.350	40.350	40.350	11,547
2024-10-24	42.050	43.450	41.050	41.050	41.050	7,633
2024-10-23	42.050	42.100	41.250	41.550	41.550	2,475
2024-10-22	41.000	43.650	41.000	42.100	42.100	12,808
2024-10-21	41.900	41.900	40.850	40.900	40.900	8,285
2024-10-18	41.000	42.000	40.400	41.900	41.900	11,945
2024-10-17	41.000	41.600	40.700	41.000	41.000	1,446
2024-10-16	41.000	41.850	40.700	41.000	41.000	1,315
2024-10-15	41.000	41.900	40.350	41.000	41.000	13,051
2024-10-14	40.000	41.400	40.000	41.000	41.000	6,254
2024-10-11	40.100	40.800	40.000	40.700	40.700	9,302
2024-10-10	40.300	40.400	40.000	40.050	40.050	7,534
2024-10-09	40.600	41.000	40.200	40.500	40.500	10,944
2024-10-08	40.600	41.600	40.600	40.600	40.600	8,239
2024-10-07	40.600	41.500	40.600	40.600	40.600	7,643
2024-10-04	40.200	41.650	40.200	40.550	40.550	3,298
2024-10-03	40.850	41.450	40.100	40.200	40.200	3,059
2024-10-02	41.000	41.500	40.000	40.400	40.400	13,016
2024-10-01	40.750	41.500	40.050	41.000	41.000	11,024
2024-09-30	41.000	41.000	39.950	40.750	40.750	8,223
2024-09-27	38.600	41.000	38.000	39.600	39.600	26,100
2024-09-26	38.650	39.500	38.050	38.500	38.500	7,868
2024-09-25	39.550	39.550	37.500	37.650	37.650	17,539
2024-09-24	39.500	39.900	37.900	37.950	37.950	7,123
2024-09-23	39.650	39.950	38.750	38.750	38.750	17,332
2024-09-20	40.000	40.000	39.000	39.350	39.350	6,061
2024-09-19	39.250	40.650	39.250	39.850	39.850	7,156
2024-09-18	39.950	39.950	39.050	39.250	39.250	2,764
2024-09-17	39.000	40.000	39.000	40.000	40.000	1,517
2024-09-16	39.450	39.500	38.900	38.900	38.900	7,049
2024-09-13	38.600	39.650	38.550	38.850	38.850	3,542
2024-09-12	38.450	39.650	38.450	38.500	38.500	15,948
2024-09-11	38.850	39.250	38.400	38.450	38.450	3,788
2024-09-10	38.100	39.650	38.050	38.800	38.800	2,671
2024-09-09	38.000	38.650	37.800	38.100	38.100	9,026
2024-09-06	38.650	40.100	37.500	38.450	38.450	11,666
2024-09-05	39.000	40.100	38.900	39.100	39.100	3,881
2024-09-04	38.900	39.950	38.600	39.200	39.200	8,511
2024-09-03	39.950	39.950	38.600	38.900	38.900	22,240
2024-09-02	39.250	40.000	39.250	39.950	39.950	4,553
2024-08-30	39.500	40.900	39.500	39.950	39.950	2,309
2024-08-29	39.550	40.100	39.150	39.500	39.500	4,792
2024-08-28	39.850	40.050	39.550	39.550	39.550	4,785
2024-08-27	41.000	41.150	39.800	40.050	40.050	37,122
2024-08-26	39.750	41.200	39.250	40.300	40.300	14,111
2024-08-23	40.000	40.800	39.950	40.300	40.300	8,474

← NewerPage 9 of 21 · 1,257 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.