Fastighets AB Balder (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 74.748 | 74.989 | 73.244 | 73.522 | 73.522 | 899,443 |
| 2024-08-20 | 75.286 | 75.601 | 74.321 | 74.822 | 74.822 | 2,463,884 |
| 2024-08-19 | 74.246 | 75.119 | 74.024 | 75.119 | 75.119 | 1,468,400 |
| 2024-08-16 | 74.265 | 74.395 | 73.857 | 74.246 | 74.246 | 843,173 |
| 2024-08-15 | 75.100 | 75.119 | 73.782 | 74.228 | 74.228 | 783,050 |
| 2024-08-14 | 74.915 | 75.119 | 73.690 | 74.803 | 74.803 | 1,063,263 |
| 2024-08-13 | 75.119 | 75.230 | 74.024 | 74.246 | 74.246 | 2,019,896 |
| 2024-08-12 | 75.917 | 76.065 | 74.525 | 74.692 | 74.692 | 893,936 |
| 2024-08-09 | 75.063 | 77.328 | 74.952 | 75.676 | 75.676 | 1,005,194 |
| 2024-08-08 | 74.877 | 74.896 | 73.652 | 74.469 | 74.469 | 1,072,298 |
| 2024-08-07 | 73.764 | 75.880 | 73.430 | 75.546 | 75.546 | 3,458,282 |
| 2024-08-06 | 73.188 | 74.246 | 71.351 | 72.947 | 72.947 | 1,148,858 |
| 2024-08-05 | 71.518 | 73.819 | 70.757 | 72.743 | 72.743 | 2,884,965 |
| 2024-08-02 | 73.040 | 75.342 | 71.796 | 74.933 | 74.933 | 1,935,775 |
| 2024-08-01 | 72.836 | 75.416 | 72.836 | 73.300 | 73.300 | 970,522 |
| 2024-07-31 | 74.599 | 74.710 | 73.151 | 73.151 | 73.151 | 1,492,425 |
| 2024-07-30 | 74.636 | 75.156 | 73.764 | 73.987 | 73.987 | 615,174 |
| 2024-07-29 | 74.098 | 75.397 | 73.782 | 74.636 | 74.636 | 1,238,827 |
| 2024-07-26 | 73.671 | 74.451 | 73.393 | 73.504 | 73.504 | 1,143,407 |
| 2024-07-25 | 72.112 | 73.615 | 71.741 | 73.485 | 73.485 | 1,121,461 |
| 2024-07-24 | 72.910 | 73.318 | 72.260 | 72.873 | 72.873 | 1,165,850 |
| 2024-07-23 | 75.174 | 75.230 | 73.040 | 73.485 | 73.485 | 894,245 |
| 2024-07-22 | 74.042 | 75.731 | 73.708 | 75.082 | 75.082 | 998,359 |
| 2024-07-19 | 73.968 | 74.673 | 73.467 | 73.597 | 73.597 | 841,050 |
| 2024-07-18 | 74.488 | 74.877 | 73.708 | 74.525 | 74.525 | 926,333 |
| 2024-07-17 | 74.005 | 75.527 | 73.708 | 74.154 | 74.154 | 2,720,176 |
| 2024-07-16 | 77.365 | 78.144 | 74.413 | 76.270 | 76.270 | 2,443,759 |
| 2024-07-15 | 77.216 | 77.625 | 75.898 | 76.288 | 76.288 | 2,342,532 |
| 2024-07-12 | 77.959 | 78.534 | 76.697 | 77.569 | 77.569 | 3,018,470 |
| 2024-07-11 | 77.068 | 78.627 | 75.564 | 77.383 | 77.383 | 1,887,142 |
| 2024-07-10 | 74.970 | 77.309 | 74.562 | 76.474 | 76.474 | 2,051,080 |
| 2024-07-09 | 72.724 | 74.599 | 72.724 | 74.413 | 74.413 | 4,341,324 |
| 2024-07-08 | 72.372 | 73.782 | 71.555 | 72.594 | 72.594 | 1,715,103 |
| 2024-07-05 | 71.870 | 73.318 | 71.685 | 72.372 | 72.372 | 2,516,036 |
| 2024-07-04 | 70.200 | 71.629 | 69.959 | 71.462 | 71.462 | 1,531,530 |
| 2024-07-03 | 70.070 | 70.404 | 68.882 | 69.922 | 69.922 | 2,252,149 |
| 2024-07-02 | 68.121 | 68.659 | 67.509 | 68.065 | 68.065 | 779,828 |
| 2024-07-01 | 69.439 | 69.847 | 67.360 | 68.325 | 68.325 | 1,109,843 |
| 2024-06-28 | 65.671 | 67.583 | 65.411 | 67.397 | 67.397 | 2,603,952 |
| 2024-06-27 | 63.666 | 65.225 | 63.072 | 65.225 | 65.225 | 1,420,693 |
| 2024-06-26 | 64.594 | 65.504 | 63.221 | 63.666 | 63.666 | 1,080,687 |
| 2024-06-25 | 65.096 | 65.504 | 64.149 | 64.260 | 64.260 | 1,185,882 |
| 2024-06-24 | 63.759 | 65.745 | 63.369 | 65.430 | 65.430 | 1,557,255 |
| 2024-06-20 | 62.590 | 64.891 | 62.590 | 64.873 | 64.873 | 4,974,454 |
| 2024-06-19 | 63.815 | 63.926 | 62.218 | 62.478 | 62.478 | 1,409,280 |
| 2024-06-18 | 63.759 | 64.594 | 63.109 | 63.648 | 63.648 | 1,287,184 |
| 2024-06-17 | 63.926 | 64.409 | 62.961 | 63.351 | 63.351 | 1,045,052 |
| 2024-06-14 | 64.390 | 64.446 | 62.701 | 63.611 | 63.611 | 1,250,479 |
| 2024-06-13 | 64.594 | 65.597 | 63.852 | 64.167 | 64.167 | 2,287,039 |
| 2024-06-12 | 62.831 | 65.430 | 62.534 | 64.761 | 64.761 | 1,478,446 |
| 2024-06-11 | 64.038 | 64.223 | 62.831 | 62.831 | 62.831 | 1,558,252 |
| 2024-06-10 | 63.963 | 64.631 | 63.202 | 63.722 | 63.722 | 1,456,759 |
| 2024-06-07 | 67.490 | 67.509 | 63.481 | 64.502 | 64.502 | 3,284,309 |
| 2024-06-05 | 68.696 | 69.031 | 67.044 | 68.121 | 68.121 | 1,799,160 |
| 2024-06-04 | 67.341 | 68.381 | 66.952 | 68.344 | 68.344 | 2,541,410 |
| 2024-06-03 | 66.265 | 67.416 | 65.430 | 67.341 | 67.341 | 1,457,141 |
| 2024-05-31 | 65.077 | 66.246 | 64.576 | 65.578 | 65.578 | 4,849,450 |
| 2024-05-30 | 63.369 | 65.225 | 63.109 | 64.928 | 64.928 | 1,382,262 |
| 2024-05-29 | 66.061 | 66.061 | 63.611 | 63.611 | 63.611 | 1,636,633 |
| 2024-05-28 | 66.432 | 67.694 | 65.801 | 66.079 | 66.079 | 1,604,637 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.