Fastighets AB Balder (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	43.160	43.332	40.650	40.650	40.650	4,319,699
2022-09-26	43.991	44.334	42.701	42.701	42.701	2,686,883
2022-09-23	44.372	44.780	42.659	44.130	44.130	3,129,165
2022-09-22	46.140	46.590	44.144	44.353	44.353	2,267,588
2022-09-21	46.167	47.499	45.754	47.156	47.156	1,753,966
2022-09-20	49.866	50.024	45.146	46.673	46.673	2,823,028
2022-09-19	50.850	51.230	48.631	49.680	49.680	2,002,571
2022-09-16	49.838	51.796	49.281	51.156	51.156	2,849,190
2022-09-15	51.852	52.195	50.079	50.627	50.627	1,954,556
2022-09-14	54.218	55.685	51.963	51.991	51.991	1,422,552
2022-09-13	57.689	58.089	54.942	55.026	55.026	1,833,087
2022-09-12	55.054	57.875	54.738	57.615	57.615	1,526,507
2022-09-09	54.757	55.499	54.005	54.859	54.859	902,645
2022-09-08	54.831	55.629	53.615	54.720	54.720	1,574,062
2022-09-07	53.634	54.747	53.188	54.135	54.135	1,669,703
2022-09-06	53.058	54.664	52.771	54.098	54.098	1,306,787
2022-09-05	52.418	54.153	51.917	53.058	53.058	1,022,911
2022-09-02	53.745	54.209	51.843	53.745	53.745	1,396,360
2022-09-01	54.116	54.339	52.390	53.021	53.021	2,094,603
2022-08-31	54.766	55.833	54.200	54.887	54.887	2,194,862
2022-08-30	55.239	57.021	53.912	54.525	54.525	1,577,545
2022-08-29	54.293	55.935	53.569	55.044	55.044	1,339,066
2022-08-26	57.253	57.856	55.239	55.369	55.369	1,518,160
2022-08-25	56.780	57.430	55.508	56.659	56.659	1,184,678
2022-08-24	55.963	57.040	54.952	56.205	56.205	1,715,482
2022-08-23	56.863	58.404	56.140	56.149	56.149	1,584,493
2022-08-22	57.318	58.757	56.669	57.170	57.170	1,368,436
2022-08-19	59.954	60.325	57.086	57.736	57.736	2,144,949
2022-08-18	59.369	61.272	59.128	60.511	60.511	1,670,599
2022-08-17	61.420	61.931	59.044	59.546	59.546	3,059,974
2022-08-16	63.369	63.536	60.761	61.355	61.355	1,609,830
2022-08-15	64.780	65.031	62.506	63.109	63.109	1,686,183
2022-08-12	62.126	65.328	61.597	64.873	64.873	3,144,496
2022-08-11	60.882	63.805	60.186	62.321	62.321	2,385,604
2022-08-10	56.307	61.198	55.332	60.817	60.817	1,576,875
2022-08-09	58.274	59.082	56.010	56.353	56.353	1,783,637
2022-08-08	57.160	58.803	56.520	58.283	58.283	1,296,408
2022-08-05	58.302	59.091	55.462	56.214	56.214	1,810,056
2022-08-04	59.193	59.750	57.597	58.172	58.172	1,955,230
2022-08-03	56.724	59.425	55.991	58.905	58.905	1,367,930
2022-08-02	58.747	59.249	56.010	56.724	56.724	3,297,909
2022-08-01	59.564	59.917	57.875	59.267	59.267	2,191,955
2022-07-29	57.662	60.446	57.225	59.945	59.945	2,666,356
2022-07-28	54.803	57.541	54.757	57.541	57.541	2,561,727
2022-07-27	55.908	57.058	54.116	54.283	54.283	2,068,739
2022-07-26	57.151	57.829	55.416	55.638	55.638	1,866,551
2022-07-25	58.794	59.332	56.798	57.151	57.151	1,922,157
2022-07-22	55.508	59.815	54.478	59.341	59.341	3,297,661
2022-07-21	54.024	55.740	53.736	55.434	55.434	3,873,408
2022-07-20	54.720	55.908	53.365	54.191	54.191	1,927,573
2022-07-19	53.142	54.952	52.724	54.553	54.553	2,455,210
2022-07-18	54.608	55.017	52.641	53.522	53.522	3,311,792
2022-07-15	47.443	52.604	46.023	52.464	52.464	4,772,409
2022-07-14	50.116	50.116	47.518	48.678	48.678	2,887,654
2022-07-13	50.460	51.601	49.495	50.423	50.423	2,383,500
2022-07-12	47.713	50.775	46.747	50.775	50.775	2,674,734
2022-07-11	46.413	48.984	45.648	48.232	48.232	2,035,901
2022-07-08	47.332	47.462	46.056	47.314	47.314	1,972,161
2022-07-07	46.859	47.833	45.796	47.323	47.323	1,561,612
2022-07-06	45.198	46.720	44.121	46.404	46.404	2,175,443

← NewerPage 18 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.