Fastighets AB Balder (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 66.432 | 67.694 | 65.801 | 66.079 | 66.079 | 1,604,637 |
| 2024-05-27 | 66.061 | 66.339 | 65.448 | 66.228 | 66.228 | 478,457 |
| 2024-05-24 | 65.986 | 66.562 | 65.355 | 66.024 | 66.024 | 1,269,815 |
| 2024-05-23 | 68.734 | 68.789 | 66.766 | 66.785 | 66.785 | 1,228,670 |
| 2024-05-22 | 66.933 | 69.012 | 66.432 | 68.734 | 68.734 | 1,323,079 |
| 2024-05-21 | 67.806 | 68.492 | 66.915 | 67.137 | 67.137 | 1,366,998 |
| 2024-05-20 | 68.492 | 69.439 | 67.750 | 67.898 | 67.898 | 1,459,953 |
| 2024-05-17 | 69.123 | 69.754 | 68.325 | 69.365 | 69.365 | 1,501,428 |
| 2024-05-16 | 70.590 | 71.425 | 68.956 | 69.587 | 69.587 | 1,751,855 |
| 2024-05-15 | 69.049 | 70.720 | 68.622 | 69.977 | 69.977 | 3,031,302 |
| 2024-05-14 | 67.973 | 68.622 | 66.989 | 68.177 | 68.177 | 1,679,084 |
| 2024-05-13 | 66.877 | 68.622 | 66.692 | 67.973 | 67.973 | 2,026,863 |
| 2024-05-10 | 66.228 | 67.434 | 65.541 | 66.822 | 66.822 | 1,860,039 |
| 2024-05-08 | 67.434 | 69.198 | 65.188 | 65.281 | 65.281 | 2,122,506 |
| 2024-05-07 | 65.467 | 67.917 | 64.910 | 67.490 | 67.490 | 2,300,935 |
| 2024-05-06 | 64.687 | 65.764 | 63.815 | 65.151 | 65.151 | 1,548,335 |
| 2024-05-03 | 64.297 | 65.337 | 61.495 | 65.114 | 65.114 | 4,442,911 |
| 2024-05-02 | 65.430 | 65.968 | 63.908 | 65.689 | 65.689 | 2,049,488 |
| 2024-04-30 | 64.669 | 65.819 | 63.685 | 65.819 | 65.819 | 1,558,803 |
| 2024-04-29 | 62.905 | 64.520 | 62.460 | 64.464 | 64.464 | 1,831,224 |
| 2024-04-26 | 61.253 | 62.812 | 61.049 | 62.274 | 62.274 | 1,742,380 |
| 2024-04-25 | 60.993 | 62.775 | 60.065 | 60.399 | 60.399 | 2,822,294 |
| 2024-04-24 | 64.743 | 64.780 | 60.993 | 61.160 | 61.160 | 2,456,129 |
| 2024-04-23 | 63.481 | 64.372 | 63.147 | 64.372 | 64.372 | 1,775,231 |
| 2024-04-22 | 62.627 | 63.499 | 62.386 | 62.831 | 62.831 | 1,427,098 |
| 2024-04-19 | 60.863 | 62.144 | 60.659 | 61.977 | 61.977 | 1,655,308 |
| 2024-04-18 | 61.309 | 61.736 | 60.214 | 61.625 | 61.625 | 2,516,954 |
| 2024-04-17 | 61.699 | 62.051 | 60.177 | 60.752 | 60.752 | 2,632,363 |
| 2024-04-16 | 62.237 | 62.775 | 61.439 | 61.884 | 61.884 | 2,432,288 |
| 2024-04-15 | 63.091 | 64.409 | 62.701 | 63.332 | 63.332 | 2,152,182 |
| 2024-04-12 | 65.003 | 65.671 | 62.590 | 62.757 | 62.757 | 2,444,372 |
| 2024-04-11 | 64.019 | 64.093 | 61.866 | 63.054 | 63.054 | 3,488,731 |
| 2024-04-10 | 68.028 | 68.028 | 64.186 | 64.743 | 64.743 | 3,694,636 |
| 2024-04-09 | 69.142 | 69.142 | 67.286 | 67.397 | 67.397 | 3,074,396 |
| 2024-04-08 | 68.214 | 70.033 | 67.471 | 69.996 | 69.996 | 1,061,680 |
| 2024-04-05 | 67.991 | 68.567 | 66.896 | 68.214 | 68.214 | 2,018,684 |
| 2024-04-04 | 70.701 | 70.775 | 69.290 | 69.290 | 69.290 | 1,837,348 |
| 2024-04-03 | 71.536 | 71.889 | 70.386 | 70.534 | 70.534 | 1,541,973 |
| 2024-04-02 | 72.743 | 72.947 | 70.590 | 71.536 | 71.536 | 1,736,792 |
| 2024-03-28 | 72.409 | 73.504 | 72.112 | 73.021 | 73.021 | 1,127,079 |
| 2024-03-27 | 71.425 | 72.854 | 70.683 | 72.186 | 72.186 | 1,792,681 |
| 2024-03-26 | 71.908 | 72.353 | 70.998 | 71.406 | 71.406 | 1,126,681 |
| 2024-03-25 | 71.462 | 72.483 | 71.035 | 72.000 | 72.000 | 1,943,602 |
| 2024-03-22 | 70.460 | 71.945 | 70.107 | 71.703 | 71.703 | 2,534,804 |
| 2024-03-21 | 69.198 | 70.942 | 69.142 | 70.534 | 70.534 | 3,171,118 |
| 2024-03-20 | 66.321 | 67.806 | 65.597 | 67.509 | 67.509 | 1,752,840 |
| 2024-03-19 | 64.502 | 66.673 | 64.223 | 66.673 | 66.673 | 1,679,399 |
| 2024-03-18 | 66.469 | 68.214 | 64.112 | 64.891 | 64.891 | 3,142,001 |
| 2024-03-15 | 66.915 | 67.156 | 65.244 | 66.339 | 66.339 | 3,696,512 |
| 2024-03-14 | 66.822 | 69.179 | 66.822 | 66.859 | 66.859 | 3,889,567 |
| 2024-03-13 | 65.931 | 66.525 | 65.374 | 66.413 | 66.413 | 2,105,792 |
| 2024-03-12 | 67.620 | 68.010 | 65.281 | 65.634 | 65.634 | 2,560,459 |
| 2024-03-11 | 66.803 | 68.121 | 66.209 | 67.100 | 67.100 | 2,192,839 |
| 2024-03-08 | 63.741 | 67.137 | 63.481 | 66.785 | 66.785 | 2,412,222 |
| 2024-03-07 | 61.439 | 64.743 | 60.808 | 63.648 | 63.648 | 2,595,060 |
| 2024-03-06 | 61.160 | 63.481 | 61.160 | 61.569 | 61.569 | 2,770,230 |
| 2024-03-05 | 61.420 | 62.775 | 61.012 | 61.105 | 61.105 | 3,139,672 |
| 2024-03-04 | 62.757 | 63.165 | 61.031 | 61.457 | 61.457 | 2,004,065 |
| 2024-03-01 | 60.102 | 62.515 | 60.010 | 62.515 | 62.515 | 2,150,721 |
| 2024-02-29 | 59.620 | 60.882 | 59.583 | 59.676 | 59.676 | 2,764,156 |
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.