Fastighets AB Balder (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	42.692	43.624	41.629	43.230	43.230	2,498,618
2022-12-19	46.000	46.000	43.314	43.713	43.713	2,586,999
2022-12-16	48.260	50.228	45.323	46.033	46.033	7,644,162
2022-12-15	48.613	49.949	47.193	47.193	47.193	4,803,544
2022-12-14	48.112	50.423	47.425	49.485	49.485	3,223,220
2022-12-13	45.963	49.959	44.863	48.334	48.334	4,148,597
2022-12-12	46.056	46.970	45.253	45.652	45.652	1,829,559
2022-12-09	45.782	46.887	44.938	46.571	46.571	2,441,329
2022-12-08	44.548	46.186	43.620	45.685	45.685	3,038,262
2022-12-07	44.724	44.919	43.903	44.659	44.659	2,947,130
2022-12-06	44.692	45.917	44.409	45.095	45.095	2,610,097
2022-12-05	44.747	46.469	44.339	45.434	45.434	2,525,320
2022-12-02	43.620	45.648	43.411	44.720	44.720	2,263,921
2022-12-01	44.362	45.536	43.564	43.884	43.884	2,627,272
2022-11-30	43.945	44.979	42.497	42.757	42.757	6,428,246
2022-11-29	43.968	44.766	43.434	43.518	43.518	1,872,357
2022-11-28	43.949	44.780	43.137	43.968	43.968	2,418,573
2022-11-25	44.112	44.376	42.868	44.311	44.311	2,476,748
2022-11-24	42.501	46.288	41.819	44.112	44.112	6,142,996
2022-11-23	43.174	43.378	41.095	41.810	41.810	3,159,694
2022-11-22	42.042	43.778	41.193	43.068	43.068	2,572,080
2022-11-21	42.692	43.091	41.870	42.255	42.255	2,371,341
2022-11-18	42.692	43.295	42.102	42.789	42.789	2,268,098
2022-11-17	44.172	44.450	42.209	42.293	42.293	3,588,356
2022-11-16	46.325	46.325	42.849	44.172	44.172	4,923,184
2022-11-15	47.332	47.703	44.808	46.627	46.627	4,894,251
2022-11-14	46.840	48.028	45.847	47.740	47.740	4,299,412
2022-11-11	46.158	48.075	45.230	46.590	46.590	5,850,108
2022-11-10	40.191	46.167	38.882	45.476	45.476	6,480,249
2022-11-09	40.427	41.017	39.040	40.701	40.701	2,952,756
2022-11-08	39.541	40.868	38.900	40.469	40.469	3,084,883
2022-11-07	38.446	40.766	38.320	39.972	39.972	3,111,451
2022-11-04	38.831	38.919	36.924	38.098	38.098	2,997,788
2022-11-03	39.880	40.627	38.608	39.016	39.016	5,003,139
2022-11-02	41.383	42.019	39.518	41.077	41.077	3,229,111
2022-11-01	38.956	42.200	38.608	41.360	41.360	5,117,632
2022-10-31	36.794	38.794	36.084	38.511	38.511	4,752,678
2022-10-28	37.439	37.708	35.713	36.511	36.511	5,076,798
2022-10-27	36.469	38.497	35.731	38.163	38.163	3,489,499
2022-10-26	36.622	36.928	35.587	36.655	36.655	2,801,510
2022-10-25	34.849	36.789	33.768	36.622	36.622	3,793,050
2022-10-24	35.174	35.174	33.545	34.580	34.580	4,226,411
2022-10-21	35.508	36.733	34.172	34.603	34.603	5,111,583
2022-10-20	37.035	37.123	34.529	36.033	36.033	5,272,156
2022-10-19	39.787	39.787	36.590	36.817	36.817	5,211,742
2022-10-18	39.838	40.650	39.035	39.949	39.949	2,320,530
2022-10-17	37.713	39.643	37.077	39.388	39.388	2,071,159
2022-10-14	37.123	38.752	36.436	38.302	38.302	4,310,547
2022-10-13	36.418	37.494	34.432	35.889	35.889	5,714,043
2022-10-12	37.991	38.116	36.371	36.673	36.673	4,530,316
2022-10-11	36.395	38.051	36.214	37.991	37.991	2,834,189
2022-10-10	35.638	37.773	35.351	36.395	36.395	3,511,074
2022-10-07	38.325	38.826	35.921	35.921	35.921	4,902,729
2022-10-06	37.866	41.003	35.545	38.979	38.979	8,639,088
2022-10-05	41.536	41.699	37.249	37.443	37.443	6,406,513
2022-10-04	41.754	42.218	40.283	41.740	41.740	4,592,003
2022-10-03	40.863	41.536	38.873	41.416	41.416	8,058,750
2022-09-30	40.237	41.699	39.675	41.536	41.536	5,657,626
2022-09-29	41.856	42.506	39.355	40.010	40.010	4,228,764
2022-09-28	40.242	42.469	39.086	42.469	42.469	5,785,663

← NewerPage 17 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.