Fastighets AB Balder (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	57.615	58.692	57.021	58.692	58.692	2,154,961
2023-11-30	57.931	58.710	57.411	57.411	57.411	6,338,952
2023-11-29	57.689	58.933	57.689	58.302	58.302	1,807,841
2023-11-28	57.522	58.840	56.706	57.541	57.541	3,040,836
2023-11-27	57.188	58.822	57.095	58.636	58.636	1,139,465
2023-11-24	57.819	58.450	56.984	57.318	57.318	1,008,541
2023-11-23	57.151	59.731	56.984	58.098	58.098	2,474,531
2023-11-22	56.390	57.745	56.242	57.133	57.133	1,452,081
2023-11-21	58.896	58.952	56.112	56.502	56.502	2,104,968
2023-11-20	57.485	59.211	56.836	58.933	58.933	2,765,957
2023-11-17	56.409	58.822	56.353	57.430	57.430	3,302,678
2023-11-16	56.279	57.207	56.037	56.409	56.409	2,202,653
2023-11-15	58.710	60.065	56.297	56.464	56.464	6,941,977
2023-11-14	51.564	58.710	51.490	58.710	58.710	7,121,346
2023-11-13	51.211	51.731	50.747	50.933	50.933	2,150,390
2023-11-10	50.580	51.044	49.745	50.970	50.970	1,967,616
2023-11-09	49.337	51.583	49.337	51.508	51.508	2,683,307
2023-11-08	50.840	50.840	49.355	49.819	49.819	2,072,793
2023-11-07	49.597	51.323	49.559	51.044	51.044	2,506,339
2023-11-06	50.747	51.304	49.467	49.838	49.838	3,547,155
2023-11-03	48.613	50.413	48.520	50.116	50.116	3,650,439
2023-11-02	44.548	48.817	44.548	48.409	48.409	3,589,267
2023-11-01	43.852	44.631	43.137	44.028	44.028	2,553,203
2023-10-31	41.986	44.084	41.606	43.796	43.796	2,277,724
2023-10-30	41.903	42.784	41.318	41.467	41.467	2,203,626
2023-10-27	41.244	41.949	40.836	41.884	41.884	1,850,195
2023-10-26	39.815	41.476	39.360	41.383	41.383	2,746,047
2023-10-25	42.877	42.877	39.202	40.576	40.576	4,723,118
2023-10-24	42.701	43.972	41.532	42.664	42.664	3,303,439
2023-10-23	42.339	42.543	40.650	42.506	42.506	2,739,911
2023-10-20	40.891	42.673	40.037	42.283	42.283	2,819,546
2023-10-19	42.228	42.423	41.281	41.504	41.504	1,970,420
2023-10-18	43.592	43.991	42.246	42.358	42.358	2,362,051
2023-10-17	45.448	45.791	43.211	43.648	43.648	1,702,030
2023-10-16	45.513	46.033	44.938	45.411	45.411	1,087,399
2023-10-13	46.200	46.460	45.077	45.513	45.513	2,863,613
2023-10-12	47.072	48.854	46.478	46.478	46.478	2,904,189
2023-10-11	45.430	46.961	45.142	46.812	46.812	4,756,659
2023-10-10	44.362	46.246	44.362	45.522	45.522	1,962,903
2023-10-09	43.620	44.084	43.109	43.852	43.852	1,088,288
2023-10-06	44.028	44.436	42.488	44.028	44.028	2,148,581
2023-10-05	42.849	43.713	42.423	43.713	43.713	2,278,918
2023-10-04	42.274	43.063	41.624	42.478	42.478	2,656,617
2023-10-03	44.585	44.863	42.423	42.682	42.682	2,234,405
2023-10-02	45.754	47.146	44.455	44.808	44.808	2,132,207
2023-09-29	44.297	46.246	43.360	45.754	45.754	5,044,183
2023-09-28	44.056	44.594	43.239	44.492	44.492	2,368,541
2023-09-27	45.615	45.996	44.056	44.223	44.223	2,444,561
2023-09-26	46.868	46.887	44.919	45.615	45.615	4,548,646
2023-09-25	46.608	47.926	46.552	47.833	47.833	2,626,657
2023-09-22	47.295	48.075	46.153	46.682	46.682	2,491,879
2023-09-21	48.000	49.133	47.388	47.852	47.852	2,074,976
2023-09-20	47.796	48.984	47.685	48.724	48.724	1,962,384
2023-09-19	47.239	48.409	47.239	47.611	47.611	1,408,548
2023-09-18	48.446	48.798	47.202	47.443	47.443	2,042,059
2023-09-15	50.116	50.617	48.687	48.854	48.854	3,096,936
2023-09-14	47.314	49.634	47.314	49.634	49.634	4,038,653
2023-09-13	47.388	48.149	46.534	47.314	47.314	2,107,524
2023-09-12	48.817	48.873	47.165	47.629	47.629	1,421,915
2023-09-11	47.555	48.984	47.555	48.817	48.817	1,773,544

← NewerPage 13 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.