Fastighets AB Balder (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	43.402	43.884	40.836	42.548	42.548	4,111,299
2023-03-15	44.167	44.177	41.805	43.142	43.142	3,731,952
2023-03-14	43.982	45.211	43.982	44.534	44.534	3,007,519
2023-03-13	42.506	44.149	41.068	43.940	43.940	4,904,747
2023-03-10	43.434	43.662	41.833	42.084	42.084	6,985,233
2023-03-09	45.940	45.968	43.824	44.293	44.293	3,344,590
2023-03-08	46.515	47.007	45.796	46.302	46.302	2,327,023
2023-03-07	47.314	48.344	46.590	46.914	46.914	2,513,329
2023-03-06	47.870	48.260	46.720	47.601	47.601	1,980,100
2023-03-03	46.562	47.536	46.562	47.304	47.304	2,753,317
2023-03-02	45.615	47.082	45.504	46.348	46.348	2,297,316
2023-03-01	46.102	46.961	45.198	45.866	45.866	6,396,513
2023-02-28	47.332	48.492	46.794	48.279	48.279	4,289,592
2023-02-27	46.070	47.611	46.070	47.332	47.332	1,543,602
2023-02-24	48.075	48.158	45.713	45.945	45.945	3,114,484
2023-02-23	47.796	48.594	47.184	47.685	47.685	2,668,353
2023-02-22	46.469	48.056	46.432	47.740	47.740	3,256,856
2023-02-21	49.095	49.133	46.367	46.775	46.775	3,502,102
2023-02-20	49.745	50.367	48.947	49.485	49.485	3,033,561
2023-02-17	50.116	50.311	48.882	49.495	49.495	4,672,610
2023-02-16	49.188	51.583	48.056	50.627	50.627	22,461,870
2023-02-15	52.975	53.550	51.323	53.272	53.272	2,110,739
2023-02-14	53.123	55.128	52.520	53.597	53.597	2,736,520
2023-02-13	51.935	52.928	50.107	52.882	52.882	2,872,251
2023-02-10	50.005	54.079	50.005	52.307	52.307	5,745,082
2023-02-09	51.889	52.112	48.891	49.764	49.764	3,448,345
2023-02-08	51.462	53.467	51.462	51.787	51.787	3,132,285
2023-02-07	50.942	51.072	49.578	50.747	50.747	2,062,308
2023-02-06	54.645	54.868	50.608	51.184	51.184	3,857,417
2023-02-03	56.715	58.441	54.608	55.156	55.156	5,359,468
2023-02-02	52.399	57.569	52.344	57.411	57.411	5,083,034
2023-02-01	50.116	51.703	50.088	51.471	51.471	2,316,860
2023-01-31	50.664	50.803	49.485	49.699	49.699	3,456,193
2023-01-30	52.891	53.160	50.339	51.267	51.267	3,536,071
2023-01-27	53.049	54.070	52.863	53.829	53.829	2,249,957
2023-01-26	53.365	53.949	52.214	52.836	52.836	2,701,952
2023-01-25	53.188	53.188	51.824	52.928	52.928	2,415,617
2023-01-24	53.587	54.088	52.641	53.411	53.411	1,362,445
2023-01-23	52.437	53.792	52.102	53.550	53.550	2,083,245
2023-01-20	51.833	53.086	50.979	51.935	51.935	2,428,721
2023-01-19	52.734	53.040	51.314	51.546	51.546	3,376,968
2023-01-18	55.369	55.508	52.938	53.198	53.198	3,424,979
2023-01-17	55.685	56.279	54.024	55.351	55.351	3,330,993
2023-01-16	53.318	55.870	53.309	55.481	55.481	3,056,693
2023-01-13	53.643	54.998	52.947	53.272	53.272	3,081,480
2023-01-12	53.179	55.685	52.437	54.051	54.051	4,760,966
2023-01-11	49.838	52.863	49.708	52.863	52.863	2,972,981
2023-01-10	49.188	50.200	48.854	49.838	49.838	1,662,256
2023-01-09	48.854	49.884	47.239	49.708	49.708	2,727,047
2023-01-05	49.290	49.754	47.759	47.982	47.982	1,635,836
2023-01-04	47.982	49.986	47.713	49.290	49.290	2,224,724
2023-01-03	46.961	48.863	46.617	47.926	47.926	2,686,536
2023-01-02	45.481	47.759	45.476	46.961	46.961	1,303,477
2022-12-30	46.028	46.590	45.030	45.030	45.030	949,001
2022-12-29	45.290	46.293	44.733	46.293	46.293	1,180,083
2022-12-28	45.476	46.469	45.142	45.411	45.411	1,227,413
2022-12-27	45.652	46.562	44.947	45.601	45.601	1,105,576
2022-12-23	45.012	46.590	44.836	45.727	45.727	979,494
2022-12-22	45.615	45.982	44.209	44.873	44.873	2,199,961
2022-12-21	43.685	45.759	43.420	45.453	45.453	1,796,507

← NewerPage 16 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.