Fastighets AB Balder (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	39.425	39.666	37.782	38.209	38.209	2,664,977
2023-06-14	38.153	40.139	38.014	39.388	39.388	2,483,815
2023-06-13	38.961	39.072	38.005	38.283	38.283	1,745,482
2023-06-12	39.898	39.898	38.218	38.590	38.590	2,602,871
2023-06-09	39.323	40.353	38.720	40.019	40.019	1,770,567
2023-06-08	38.887	39.972	38.255	39.044	39.044	2,164,126
2023-06-07	37.281	40.353	37.281	39.397	39.397	5,323,040
2023-06-05	36.696	38.794	36.195	37.188	37.188	3,157,859
2023-06-02	34.423	37.309	34.395	36.696	36.696	6,439,890
2023-06-01	33.986	34.144	32.947	33.875	33.875	4,283,292
2023-05-31	33.949	34.098	32.919	33.819	33.819	7,885,652
2023-05-30	35.276	35.610	34.311	34.376	34.376	2,950,823
2023-05-29	36.297	36.594	34.636	34.868	34.868	3,025,017
2023-05-26	36.353	36.483	35.453	35.954	35.954	2,393,744
2023-05-25	36.780	37.365	36.167	36.167	36.167	3,214,304
2023-05-24	37.615	37.819	36.724	36.780	36.780	3,237,465
2023-05-23	36.938	38.914	36.798	38.283	38.283	2,817,994
2023-05-22	36.102	37.132	35.861	37.132	37.132	2,020,365
2023-05-19	36.529	36.780	35.527	36.158	36.158	2,465,702
2023-05-17	36.613	36.650	35.360	35.982	35.982	1,763,314
2023-05-16	37.170	37.810	36.659	36.965	36.965	3,133,676
2023-05-15	36.195	37.420	35.805	37.281	37.281	4,199,207
2023-05-12	38.070	38.515	35.852	36.325	36.325	5,978,841
2023-05-11	38.979	39.666	37.095	37.903	37.903	4,453,927
2023-05-10	36.910	37.884	36.112	37.030	37.030	4,949,149
2023-05-09	39.406	39.406	36.167	36.873	36.873	4,484,153
2023-05-08	41.615	41.847	38.710	39.555	39.555	3,451,256
2023-05-05	41.522	42.478	40.808	41.402	41.402	2,106,851
2023-05-04	41.068	41.346	38.450	40.956	40.956	2,463,050
2023-05-03	41.021	41.578	40.047	40.910	40.910	2,030,093
2023-05-02	43.620	43.861	40.854	40.854	40.854	3,214,197
2023-04-28	44.511	45.318	43.035	44.167	44.167	2,998,211
2023-04-27	41.225	44.687	41.142	44.279	44.279	2,926,210
2023-04-26	42.877	43.276	41.021	42.191	42.191	3,662,159
2023-04-25	43.378	43.620	42.023	42.877	42.877	3,153,999
2023-04-24	44.084	44.483	43.360	43.722	43.722	3,158,809
2023-04-21	43.945	44.511	43.249	44.177	44.177	1,956,675
2023-04-20	44.242	45.355	43.759	43.945	43.945	2,082,914
2023-04-19	44.075	44.594	42.877	44.242	44.242	2,446,670
2023-04-18	45.569	45.931	44.557	44.613	44.613	3,172,744
2023-04-17	44.947	46.079	44.873	45.513	45.513	3,306,560
2023-04-14	43.239	45.569	43.239	44.956	44.956	3,565,390
2023-04-13	42.320	43.035	41.986	42.710	42.710	2,348,145
2023-04-12	41.940	43.805	41.912	42.497	42.497	4,460,006
2023-04-11	40.288	41.420	40.204	41.197	41.197	3,162,307
2023-04-06	39.332	39.852	38.887	39.778	39.778	1,453,541
2023-04-05	40.251	40.279	38.358	39.091	39.091	3,424,110
2023-04-04	39.629	41.160	39.555	40.455	40.455	3,684,463
2023-04-03	40.371	40.371	39.091	39.462	39.462	3,373,170
2023-03-31	39.351	39.736	38.376	39.453	39.453	4,053,140
2023-03-30	36.794	39.397	36.678	39.258	39.258	4,541,839
2023-03-29	34.627	36.344	33.986	36.344	36.344	5,518,844
2023-03-28	36.928	37.262	34.107	34.339	34.339	6,990,139
2023-03-27	37.128	37.142	35.866	36.576	36.576	3,090,095
2023-03-24	37.717	38.028	35.685	36.195	36.195	4,895,583
2023-03-23	37.768	38.464	36.984	37.949	37.949	4,283,611
2023-03-22	40.873	40.873	37.726	37.768	37.768	5,776,785
2023-03-21	40.965	41.258	40.418	40.873	40.873	3,605,964
2023-03-20	40.836	41.160	39.968	40.845	40.845	4,592,587
2023-03-17	42.692	43.197	40.293	41.068	41.068	7,010,662

← NewerPage 15 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.