Fastighets AB Balder (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	48.891	48.910	47.295	47.555	47.555	1,138,366
2023-09-07	48.112	48.501	47.703	48.390	48.390	3,203,081
2023-09-06	47.518	48.836	46.961	48.260	48.260	2,316,753
2023-09-05	48.539	48.873	47.481	47.555	47.555	1,826,045
2023-09-04	49.077	49.504	48.631	48.891	48.891	1,423,910
2023-09-01	48.260	49.504	47.536	48.557	48.557	3,129,049
2023-08-31	46.590	49.040	46.552	48.724	48.724	4,617,442
2023-08-30	46.265	47.573	45.903	46.515	46.515	1,293,305
2023-08-29	46.218	47.054	45.392	46.265	46.265	1,419,774
2023-08-28	45.578	46.153	45.170	46.042	46.042	982,987
2023-08-25	45.086	46.348	44.863	45.105	45.105	1,054,565
2023-08-24	45.207	46.590	45.198	45.327	45.327	1,383,937
2023-08-23	43.713	45.142	43.397	44.910	44.910	1,400,911
2023-08-22	43.239	43.982	43.063	43.713	43.713	1,367,446
2023-08-21	44.195	44.307	42.599	42.775	42.775	1,824,456
2023-08-18	44.826	45.420	43.638	44.195	44.195	1,583,618
2023-08-17	46.172	46.385	44.817	45.003	45.003	1,641,120
2023-08-16	46.831	46.868	45.866	46.460	46.460	1,404,692
2023-08-15	47.332	47.462	45.949	46.998	46.998	3,371,323
2023-08-14	46.590	48.854	46.423	47.406	47.406	3,587,649
2023-08-11	46.775	47.926	46.293	46.905	46.905	2,181,774
2023-08-10	44.845	48.390	44.631	47.406	47.406	4,629,228
2023-08-09	44.075	44.798	43.852	44.464	44.464	1,271,756
2023-08-08	43.620	44.204	43.369	43.564	43.564	1,272,685
2023-08-07	44.928	44.928	43.954	44.075	44.075	1,535,514
2023-08-04	44.548	45.253	44.000	45.123	45.123	1,773,261
2023-08-03	44.075	45.114	43.759	44.232	44.232	1,363,345
2023-08-02	44.492	44.715	43.759	44.195	44.195	1,716,148
2023-08-01	45.476	45.513	44.706	44.845	44.845	1,727,231
2023-07-31	45.662	46.135	44.975	45.606	45.606	1,533,654
2023-07-28	45.476	46.033	44.826	45.931	45.931	1,600,626
2023-07-27	46.404	47.072	45.968	45.968	45.968	1,963,267
2023-07-26	45.476	46.274	44.956	46.088	46.088	1,494,700
2023-07-25	45.411	45.559	44.019	45.392	45.392	2,251,737
2023-07-24	44.668	46.200	44.548	45.327	45.327	3,301,474
2023-07-21	44.501	45.318	43.675	44.965	44.965	2,220,603
2023-07-20	44.761	45.522	44.492	44.733	44.733	2,612,613
2023-07-19	42.617	44.798	41.931	44.622	44.622	5,225,335
2023-07-18	39.787	42.562	39.499	42.135	42.135	4,024,004
2023-07-17	40.028	40.418	39.360	40.251	40.251	1,916,848
2023-07-14	41.123	41.225	39.638	40.362	40.362	2,845,741
2023-07-13	41.578	42.358	41.049	41.671	41.671	3,006,115
2023-07-12	40.334	42.274	39.258	41.764	41.764	3,863,457
2023-07-11	38.896	40.260	38.423	40.028	40.028	2,260,065
2023-07-10	39.016	39.629	38.135	38.348	38.348	1,697,944
2023-07-07	38.757	39.332	38.098	39.239	39.239	1,845,826
2023-07-06	39.713	40.297	38.423	38.645	38.645	3,065,306
2023-07-05	39.388	40.678	38.970	40.269	40.269	2,803,802
2023-07-04	38.088	40.650	38.051	40.307	40.307	2,835,726
2023-07-03	36.956	38.209	36.548	38.088	38.088	2,163,494
2023-06-30	36.195	36.956	35.991	36.529	36.529	2,426,177
2023-06-29	35.787	36.539	35.545	36.093	36.093	3,128,388
2023-06-28	35.202	36.019	34.692	35.824	35.824	2,666,807
2023-06-27	35.620	35.713	34.515	34.924	34.924	2,531,748
2023-06-26	35.044	35.926	34.738	35.202	35.202	3,051,747
2023-06-22	35.026	35.935	34.710	35.211	35.211	2,315,686
2023-06-21	35.545	35.880	34.636	35.434	35.434	2,854,059
2023-06-20	36.539	36.548	35.416	35.545	35.545	2,038,339
2023-06-19	36.975	37.253	36.010	36.594	36.594	3,601,152
2023-06-16	38.608	38.608	37.012	37.281	37.281	5,461,706

← NewerPage 14 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.