Fastighets AB Balder (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 45.198 | 46.720 | 44.121 | 46.404 | 46.404 | 2,175,443 |
| 2022-07-05 | 43.262 | 44.418 | 42.307 | 44.084 | 44.084 | 3,775,828 |
| 2022-07-04 | 47.230 | 47.824 | 42.065 | 42.692 | 42.692 | 3,723,147 |
| 2022-07-01 | 45.230 | 48.399 | 44.896 | 46.757 | 46.757 | 2,817,424 |
| 2022-06-30 | 46.404 | 47.341 | 44.678 | 45.485 | 45.485 | 3,998,508 |
| 2022-06-29 | 49.049 | 49.133 | 46.376 | 47.341 | 47.341 | 3,295,729 |
| 2022-06-28 | 49.847 | 50.794 | 48.204 | 49.699 | 49.699 | 2,691,352 |
| 2022-06-27 | 49.188 | 51.026 | 48.399 | 49.847 | 49.847 | 2,797,027 |
| 2022-06-23 | 49.652 | 50.812 | 46.905 | 48.028 | 48.028 | 3,889,259 |
| 2022-06-22 | 49.290 | 50.673 | 47.518 | 49.921 | 49.921 | 4,465,446 |
| 2022-06-21 | 52.928 | 53.225 | 49.996 | 50.116 | 50.116 | 5,164,677 |
| 2022-06-20 | 50.478 | 53.049 | 50.191 | 52.585 | 52.585 | 3,767,374 |
| 2022-06-17 | 48.863 | 50.701 | 48.446 | 50.079 | 50.079 | 6,857,358 |
| 2022-06-16 | 50.673 | 50.933 | 46.404 | 48.316 | 48.316 | 4,577,510 |
| 2022-06-15 | 51.351 | 52.158 | 50.033 | 50.933 | 50.933 | 5,918,484 |
| 2022-06-14 | 52.344 | 52.511 | 49.086 | 50.822 | 50.822 | 6,749,986 |
| 2022-06-13 | 54.200 | 54.200 | 51.666 | 51.908 | 51.908 | 4,069,527 |
| 2022-06-10 | 56.808 | 56.901 | 54.385 | 54.840 | 54.840 | 2,193,337 |
| 2022-06-09 | 60.613 | 60.743 | 57.077 | 57.207 | 57.207 | 4,114,617 |
| 2022-06-08 | 60.789 | 62.274 | 60.492 | 60.901 | 60.901 | 1,188,810 |
| 2022-06-07 | 61.207 | 62.460 | 60.186 | 60.715 | 60.715 | 1,688,863 |
| 2022-06-03 | 62.543 | 63.109 | 61.012 | 61.402 | 61.402 | 1,839,045 |
| 2022-06-02 | 61.476 | 62.525 | 60.715 | 61.615 | 61.615 | 1,991,158 |
| 2022-06-01 | 66.451 | 66.451 | 61.903 | 62.051 | 62.051 | 5,103,228 |
| 2022-05-31 | 68.158 | 68.214 | 65.318 | 65.485 | 65.485 | 4,624,857 |
| 2022-05-30 | 69.040 | 70.042 | 67.648 | 68.316 | 68.316 | 1,187,156 |
| 2022-05-27 | 65.894 | 68.529 | 65.402 | 68.335 | 68.335 | 1,831,277 |
| 2022-05-25 | 67.750 | 68.808 | 64.446 | 64.446 | 64.446 | 993,862 |
| 2022-05-24 | 406.13 | 411.14 | 404.27 | 407.89 | 67.982 | 1,443,566 |
| 2022-05-23 | 421.26 | 421.81 | 401.49 | 410.12 | 68.353 | 1,356,774 |
| 2022-05-20 | 407.43 | 424.04 | 406.78 | 412.53 | 68.755 | 1,939,978 |
| 2022-05-19 | 396.29 | 407.15 | 387.94 | 405.57 | 67.595 | 3,241,690 |
| 2022-05-18 | 398.98 | 405.66 | 394.99 | 401.40 | 66.899 | 1,636,448 |
| 2022-05-17 | 399.91 | 406.41 | 392.02 | 397.68 | 66.280 | 2,272,095 |
| 2022-05-16 | 386.92 | 404.46 | 383.02 | 397.96 | 66.327 | 1,776,673 |
| 2022-05-13 | 403.72 | 405.39 | 378.47 | 390.26 | 65.043 | 4,807,922 |
| 2022-05-12 | 415.50 | 415.50 | 384.50 | 399.72 | 66.621 | 2,561,531 |
| 2022-05-11 | 377.36 | 407.43 | 376.80 | 407.15 | 67.858 | 4,015,564 |
| 2022-05-10 | 377.54 | 384.88 | 374.20 | 374.20 | 62.367 | 2,355,971 |
| 2022-05-09 | 395.08 | 398.52 | 373.92 | 373.92 | 62.321 | 3,474,189 |
| 2022-05-06 | 418.56 | 420.14 | 398.15 | 399.08 | 66.513 | 3,239,627 |
| 2022-05-05 | 422.37 | 438.89 | 418.47 | 422.46 | 70.410 | 2,361,751 |
| 2022-05-04 | 431.93 | 433.14 | 414.11 | 415.41 | 69.235 | 2,472,625 |
| 2022-05-03 | 444.09 | 445.94 | 431.46 | 431.74 | 71.957 | 1,999,339 |
| 2022-05-02 | 453.65 | 454.76 | 399.08 | 439.08 | 73.179 | 3,461,453 |
| 2022-04-29 | 453.65 | 463.95 | 445.85 | 456.24 | 76.041 | 3,697,495 |
| 2022-04-28 | 452.44 | 460.61 | 443.16 | 451.51 | 75.252 | 2,361,939 |
| 2022-04-27 | 446.50 | 459.77 | 442.79 | 450.49 | 75.082 | 1,429,647 |
| 2022-04-26 | 458.47 | 462.09 | 446.22 | 446.22 | 74.370 | 1,695,751 |
| 2022-04-25 | 467.75 | 470.91 | 456.06 | 456.06 | 76.010 | 1,630,765 |
| 2022-04-22 | 482.05 | 487.80 | 472.76 | 474.99 | 79.165 | 1,291,109 |
| 2022-04-21 | 491.14 | 496.15 | 484.27 | 490.77 | 81.795 | 2,751,310 |
| 2022-04-20 | 499.86 | 500.24 | 487.06 | 490.03 | 81.671 | 1,944,393 |
| 2022-04-19 | 518.61 | 518.61 | 498.19 | 499.49 | 83.249 | 1,634,360 |
| 2022-04-14 | 523.44 | 523.81 | 511.74 | 519.73 | 86.621 | 601,118 |
| 2022-04-13 | 535.50 | 538.66 | 524.18 | 524.37 | 87.394 | 1,168,204 |
| 2022-04-12 | 531.98 | 537.92 | 527.15 | 537.54 | 89.591 | 1,731,554 |
| 2022-04-11 | 543.48 | 549.42 | 532.16 | 539.22 | 89.869 | 1,171,152 |
| 2022-04-08 | 557.22 | 560.38 | 540.14 | 545.15 | 90.859 | 990,360 |
| 2022-04-07 | 558.89 | 561.49 | 547.57 | 552.21 | 92.035 | 1,129,440 |
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.