Fastighets AB Balder (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	50.280	51.480	50.100	51.420	51.420	2,019,210
2026-07-23	50.040	50.720	49.740	49.740	49.740	1,883,940
2026-07-22	49.700	50.700	49.200	50.000	50.000	2,016,486
2026-07-21	50.000	50.140	49.160	49.570	49.570	2,615,851
2026-07-20	50.320	50.720	49.900	50.160	50.160	2,112,353
2026-07-17	51.220	51.720	50.420	50.420	50.420	3,355,325
2026-07-16	52.040	52.100	51.220	51.220	51.220	2,483,799
2026-07-15	52.000	52.520	51.520	52.000	52.000	2,441,164
2026-07-14	52.120	52.700	50.240	52.060	52.060	4,632,824
2026-07-13	52.940	53.180	52.520	52.940	52.940	1,154,831
2026-07-10	52.620	53.820	52.600	53.060	53.060	1,094,151
2026-07-09	52.260	52.480	51.560	52.420	52.420	1,354,023
2026-07-08	54.280	54.470	51.800	51.980	51.980	2,617,474
2026-07-07	54.600	55.380	54.400	54.680	54.680	1,790,901
2026-07-06	54.760	55.020	54.120	54.600	54.600	1,137,603
2026-07-03	53.520	54.920	53.360	54.420	54.420	1,898,517
2026-07-02	51.860	53.800	51.560	53.420	53.420	2,645,822
2026-07-01	52.120	52.160	50.780	51.860	51.860	1,995,235
2026-06-30	51.200	52.160	51.000	51.720	51.720	1,934,634
2026-06-29	51.100	51.420	50.500	51.140	51.140	1,102,471
2026-06-26	51.000	51.400	50.340	51.040	51.040	1,137,833
2026-06-25	51.100	52.160	50.960	50.960	50.960	1,839,724
2026-06-24	50.560	51.180	49.910	51.060	51.060	2,448,778
2026-06-23	50.340	50.900	50.000	50.100	50.100	4,184,622
2026-06-22	50.340	50.640	49.660	50.340	50.340	1,478,945
2026-06-18	50.220	50.400	49.120	50.400	50.400	3,509,204
2026-06-17	50.380	51.120	50.180	50.260	50.260	1,541,885
2026-06-16	50.820	51.420	50.220	50.440	50.440	1,896,023
2026-06-15	52.120	52.700	50.820	50.820	50.820	1,656,039
2026-06-12	51.320	51.820	50.880	51.420	51.420	2,144,812
2026-06-11	50.740	51.260	49.920	50.560	50.560	5,681,723
2026-06-10	50.200	51.140	49.840	51.080	51.080	2,455,565
2026-06-09	49.250	50.760	49.000	50.200	50.200	2,504,394
2026-06-08	50.160	50.180	49.180	49.460	49.460	2,164,632
2026-06-05	51.020	51.620	50.280	50.280	50.280	1,855,662
2026-06-04	51.300	51.800	50.540	51.020	51.020	2,036,379
2026-06-03	51.100	51.480	50.640	51.100	51.100	2,654,191
2026-06-02	52.140	53.000	50.900	51.100	51.100	2,943,176
2026-06-01	53.020	53.020	51.460	51.700	51.700	1,430,704
2026-05-29	53.280	53.540	52.800	53.020	53.020	3,494,776
2026-05-28	53.200	53.600	52.760	53.280	53.280	1,219,412
2026-05-27	53.100	54.500	53.020	53.640	53.640	1,450,433
2026-05-26	54.120	54.360	53.200	53.200	53.200	1,059,659
2026-05-25	54.120	54.600	53.940	54.180	54.180	1,350,464
2026-05-22	53.260	53.660	52.640	53.040	53.040	2,084,157
2026-05-21	53.420	53.700	52.720	53.040	53.040	1,765,786
2026-05-20	52.160	54.060	52.020	53.420	53.420	1,745,865
2026-05-19	52.180	53.120	52.180	52.600	52.600	1,793,494
2026-05-18	51.600	52.860	51.280	52.320	52.320	2,339,343
2026-05-15	53.700	53.760	52.100	52.100	52.100	3,042,466
2026-05-13	53.640	53.860	53.160	53.320	53.320	1,359,930
2026-05-12	54.300	54.640	53.320	53.760	53.760	2,279,211
2026-05-11	53.040	55.160	52.220	54.580	54.580	4,120,878
2026-05-08	51.026	51.768	50.395	51.601	51.601	5,893,322
2026-05-07	51.954	52.177	51.416	51.694	51.694	4,322,727
2026-05-06	51.044	52.938	50.859	52.010	52.010	2,447,688
2026-05-05	50.506	51.267	50.358	50.506	50.506	1,338,933
2026-05-04	51.805	52.140	49.522	50.506	50.506	1,931,343
2026-04-30	50.191	50.989	50.116	50.989	50.989	1,627,670
2026-04-29	51.193	51.193	50.432	50.840	50.840	1,308,655

← NewerPage 2 of 5 · 249 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.