Balco Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.200	15.200	14.700	14.900	14.900	3,625
2026-10-16	15.500	15.500	15.000	15.350	15.350	10,008
2026-10-15	15.900	16.150	15.100	15.100	15.100	8,646
2026-10-14	15.900	16.100	15.900	15.950	15.950	2,691
2026-10-13	15.950	16.250	15.850	15.850	15.850	2,077
2026-10-12	15.850	16.150	15.800	15.900	15.900	6,309
2026-10-09	15.850	16.350	15.600	15.800	15.800	8,071
2026-10-08	16.350	16.350	15.750	15.800	15.800	10,858
2026-10-07	16.400	16.500	16.200	16.250	16.250	8,653
2026-10-06	16.450	16.950	16.400	16.400	16.400	3,528
2026-10-05	16.450	16.600	16.400	16.400	16.400	8,475
2026-10-02	16.050	16.700	16.050	16.400	16.400	5,403
2026-10-01	16.150	17.000	16.150	16.600	16.600	5,878
2026-09-30	17.100	17.350	17.000	17.150	17.150	5,727
2026-09-29	17.450	17.450	16.950	17.150	17.150	14,813
2026-09-28	16.900	17.650	16.900	17.500	17.500	9,423
2026-09-25	16.950	17.050	16.400	16.850	16.850	7,650
2026-09-24	17.250	17.250	16.800	16.950	16.950	6,741
2026-09-23	17.800	17.800	17.250	17.250	17.250	13,655
2026-09-22	17.650	17.700	17.450	17.650	17.650	7,647
2026-09-21	17.600	18.300	17.250	17.600	17.600	17,427
2026-09-18	18.050	18.050	17.700	17.900	17.900	20,625
2026-09-17	17.450	17.950	17.250	17.600	17.600	9,067
2026-09-16	16.950	17.450	16.950	17.050	17.050	5,615
2026-09-15	16.900	17.100	16.650	16.950	16.950	21,716
2026-09-14	17.100	17.250	16.950	16.950	16.950	4,504
2026-09-11	17.100	17.350	16.950	17.000	17.000	5,475
2026-09-10	18.150	18.150	17.100	17.350	17.350	4,448
2026-09-09	17.500	18.700	17.500	18.200	18.200	9,345
2026-09-08	17.700	17.700	17.200	17.250	17.250	14,725
2026-09-07	18.750	18.750	18.000	18.000	18.000	11,973
2026-09-04	18.050	18.650	18.050	18.350	18.350	5,578
2026-09-03	18.200	18.500	18.000	18.000	18.000	5,309
2026-09-02	18.700	18.750	18.200	18.350	18.350	8,780
2026-09-01	17.200	18.700	17.200	18.700	18.700	25,771
2026-08-31	17.250	17.450	17.000	17.000	17.000	11,756
2026-08-28	16.950	17.250	16.650	17.000	17.000	21,464
2026-08-27	16.500	17.000	16.150	17.000	17.000	24,253
2026-08-26	16.000	16.500	16.000	16.150	16.150	9,161
2026-08-25	15.600	16.200	15.600	16.000	16.000	24,318
2026-08-24	15.350	15.800	15.300	15.550	15.550	15,478
2026-08-21	15.300	15.500	15.050	15.500	15.500	11,404
2026-08-20	15.100	15.250	15.000	15.200	15.200	8,995
2026-08-19	15.200	15.200	14.900	14.900	14.900	26,880
2026-08-18	15.300	15.300	15.000	15.100	15.100	18,829
2026-08-17	15.300	15.300	15.000	15.300	15.300	33,021
2026-08-14	15.350	15.350	14.900	15.200	15.200	18,830
2026-08-13	15.000	15.200	14.650	15.200	15.200	30,347
2026-08-12	15.450	15.450	15.000	15.000	15.000	7,640
2026-08-11	15.000	15.300	15.000	15.300	15.300	20,916
2026-08-10	15.200	15.200	14.750	15.000	15.000	10,150
2026-08-07	15.200	15.300	14.950	14.950	14.950	10,000
2026-08-06	15.100	15.200	14.850	15.200	15.200	15,238
2026-08-05	15.000	15.050	14.850	15.050	15.050	4,339
2026-08-04	14.950	15.000	14.650	15.000	15.000	8,354
2026-08-03	14.500	15.000	14.500	14.700	14.700	15,403
2026-07-31	14.450	14.700	14.450	14.650	14.650	6,267
2026-07-30	14.500	14.800	14.450	14.450	14.450	23,657
2026-07-29	14.800	14.800	14.450	14.550	14.550	18,667
2026-07-28	14.400	15.300	14.400	14.500	14.500	38,382

Page 1 of 5 · 250 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.