Fastighets AB Balder (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	60.548	60.882	58.580	59.156	59.156	1,830,352
2024-02-27	59.954	61.328	59.954	60.622	60.622	1,157,946
2024-02-26	60.771	61.031	59.935	59.935	59.935	884,390
2024-02-23	61.160	61.792	59.805	60.771	60.771	1,062,805
2024-02-22	59.323	61.569	58.283	61.216	61.216	1,860,408
2024-02-21	60.845	60.863	58.450	58.562	58.562	2,238,259
2024-02-20	61.198	61.253	60.474	60.566	60.566	1,268,180
2024-02-19	61.495	62.831	60.882	61.198	61.198	1,151,973
2024-02-16	62.181	62.460	61.198	62.089	62.089	2,496,749
2024-02-15	59.787	62.237	59.638	61.959	61.959	2,872,173
2024-02-14	59.527	59.861	58.673	59.230	59.230	2,046,663
2024-02-13	62.478	62.738	58.283	59.805	59.805	4,313,432
2024-02-12	59.601	60.956	59.119	60.418	60.418	2,679,969
2024-02-09	61.179	62.942	58.747	59.286	59.286	2,898,401
2024-02-08	62.014	62.720	61.569	61.625	61.625	1,099,851
2024-02-07	62.738	63.462	61.513	62.237	62.237	1,474,756
2024-02-06	62.998	63.555	61.439	62.831	62.831	1,607,010
2024-02-05	63.332	64.093	62.163	62.478	62.478	1,300,351
2024-02-02	64.817	65.634	62.812	63.369	63.369	1,744,389
2024-02-01	64.464	66.710	62.014	64.130	64.130	2,314,279
2024-01-31	64.966	65.522	64.334	64.910	64.910	1,800,335
2024-01-30	64.112	65.096	63.722	64.613	64.613	1,784,704
2024-01-29	63.091	64.502	61.903	63.833	63.833	1,130,432
2024-01-26	61.773	63.314	60.901	63.221	63.221	1,212,007
2024-01-25	60.659	62.293	60.232	62.144	62.144	1,567,659
2024-01-24	60.993	61.457	60.492	60.956	60.956	2,699,920
2024-01-23	60.140	60.789	58.822	59.750	59.750	1,212,460
2024-01-22	60.696	61.235	59.026	59.880	59.880	1,563,991
2024-01-19	60.622	60.938	58.915	59.286	59.286	1,456,646
2024-01-18	59.564	60.251	58.766	59.731	59.731	2,392,094
2024-01-17	59.416	59.490	58.135	59.193	59.193	1,721,470
2024-01-16	61.049	62.033	59.824	60.437	60.437	3,264,573
2024-01-15	63.536	63.889	60.956	61.235	61.235	1,535,170
2024-01-12	63.072	64.297	62.720	63.536	63.536	1,526,161
2024-01-11	64.966	65.504	61.996	62.200	62.200	1,612,806
2024-01-10	62.720	64.409	62.478	64.334	64.334	1,356,948
2024-01-09	63.592	64.112	62.515	62.775	62.775	1,455,934
2024-01-08	62.961	63.592	61.309	63.573	63.573	1,613,078
2024-01-05	63.369	63.815	62.386	62.961	62.961	1,043,661
2024-01-04	64.019	65.801	63.332	63.722	63.722	1,613,032
2024-01-03	64.390	65.411	63.072	63.833	63.833	2,056,968
2024-01-02	66.376	66.413	64.038	64.464	64.464	2,025,084
2023-12-29	66.321	67.082	66.116	66.376	66.376	1,190,754
2023-12-28	66.580	66.822	66.024	66.246	66.246	907,088
2023-12-27	66.172	67.230	65.671	66.376	66.376	1,191,742
2023-12-22	64.223	66.302	64.130	66.135	66.135	1,733,029
2023-12-21	63.555	65.077	63.295	64.724	64.724	1,154,834
2023-12-20	64.966	65.430	63.276	64.205	64.205	1,604,673
2023-12-19	64.260	65.671	64.075	64.613	64.613	1,187,450
2023-12-18	64.687	64.947	63.481	64.260	64.260	1,292,883
2023-12-15	65.597	66.933	64.409	65.077	65.077	5,576,652
2023-12-14	64.966	68.678	64.966	65.671	65.671	6,011,698
2023-12-13	60.826	61.792	59.991	61.495	61.495	2,093,506
2023-12-12	61.383	61.383	60.084	60.678	60.678	1,982,002
2023-12-11	60.028	61.736	59.286	61.383	61.383	2,301,114
2023-12-08	62.590	62.775	60.140	60.418	60.418	3,378,091
2023-12-07	60.993	62.998	60.047	62.553	62.553	4,725,826
2023-12-06	60.288	62.051	59.805	61.346	61.346	3,018,015
2023-12-05	58.933	62.163	58.915	61.179	61.179	4,164,390
2023-12-04	58.692	59.583	58.469	58.840	58.840	1,906,760

← NewerPage 12 of 21 · 1,256 trading daysOlder →

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.