Fastighets AB Balder (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 583.21 | 585.80 | 551.28 | 555.92 | 92.653 | 2,313,736 |
| 2022-04-05 | 578.75 | 589.70 | 578.57 | 584.51 | 97.418 | 923,609 |
| 2022-04-04 | 572.63 | 583.76 | 564.46 | 579.68 | 96.613 | 811,804 |
| 2022-04-01 | 577.08 | 579.49 | 556.85 | 572.25 | 95.376 | 1,238,608 |
| 2022-03-31 | 574.85 | 583.02 | 569.28 | 576.71 | 96.118 | 2,043,889 |
| 2022-03-30 | 574.48 | 578.19 | 561.30 | 570.58 | 95.097 | 968,243 |
| 2022-03-29 | 566.13 | 574.30 | 559.63 | 574.30 | 95.716 | 1,193,366 |
| 2022-03-28 | 551.28 | 560.38 | 545.90 | 559.82 | 93.303 | 1,204,324 |
| 2022-03-25 | 547.94 | 562.79 | 545.90 | 551.28 | 91.880 | 1,744,102 |
| 2022-03-24 | 567.43 | 569.66 | 546.08 | 548.12 | 91.354 | 1,363,873 |
| 2022-03-23 | 592.67 | 597.31 | 564.64 | 566.31 | 94.386 | 1,703,981 |
| 2022-03-22 | 594.90 | 597.31 | 587.66 | 590.45 | 98.408 | 2,452,002 |
| 2022-03-21 | 595.83 | 601.77 | 583.58 | 594.53 | 99.088 | 3,497,805 |
| 2022-03-18 | 579.12 | 597.31 | 575.04 | 597.31 | 99.552 | 3,431,973 |
| 2022-03-17 | 570.96 | 583.58 | 569.28 | 577.82 | 96.304 | 1,708,151 |
| 2022-03-16 | 557.59 | 575.60 | 556.29 | 567.24 | 94.541 | 1,307,304 |
| 2022-03-15 | 553.88 | 556.85 | 543.30 | 548.12 | 91.354 | 976,467 |
| 2022-03-14 | 555.92 | 570.58 | 545.71 | 558.71 | 93.118 | 956,173 |
| 2022-03-11 | 537.36 | 553.51 | 533.46 | 548.50 | 91.416 | 1,011,164 |
| 2022-03-10 | 542.37 | 547.38 | 525.29 | 535.13 | 89.189 | 2,065,870 |
| 2022-03-09 | 511.74 | 538.10 | 510.82 | 536.25 | 89.374 | 2,058,377 |
| 2022-03-08 | 502.65 | 527.15 | 497.08 | 503.58 | 83.930 | 1,798,628 |
| 2022-03-07 | 519.73 | 527.52 | 501.16 | 510.26 | 85.043 | 2,062,029 |
| 2022-03-04 | 539.96 | 547.75 | 528.82 | 528.82 | 88.137 | 1,199,895 |
| 2022-03-03 | 546.27 | 558.15 | 541.26 | 544.23 | 90.704 | 1,073,286 |
| 2022-03-02 | 534.20 | 552.95 | 529.19 | 548.87 | 91.478 | 1,265,773 |
| 2022-03-01 | 550.17 | 552.77 | 532.53 | 540.70 | 90.117 | 1,072,484 |
| 2022-02-28 | 526.22 | 551.28 | 524.37 | 550.54 | 91.756 | 1,616,077 |
| 2022-02-25 | 530.12 | 546.64 | 523.44 | 538.10 | 89.684 | 1,574,824 |
| 2022-02-24 | 501.16 | 530.31 | 501.16 | 522.14 | 87.023 | 2,839,725 |
| 2022-02-23 | 546.45 | 552.02 | 525.66 | 531.23 | 88.539 | 1,858,894 |
| 2022-02-22 | 515.64 | 545.15 | 511.56 | 542.74 | 90.457 | 1,776,343 |
| 2022-02-21 | 546.08 | 547.38 | 520.65 | 527.34 | 87.889 | 2,085,607 |
| 2022-02-18 | 553.14 | 560.93 | 541.07 | 546.08 | 91.014 | 1,261,261 |
| 2022-02-17 | 571.70 | 575.60 | 554.62 | 555.18 | 92.530 | 1,149,307 |
| 2022-02-16 | 565.76 | 574.11 | 562.79 | 572.44 | 95.407 | 1,227,178 |
| 2022-02-15 | 547.57 | 571.51 | 546.83 | 564.46 | 94.077 | 1,849,378 |
| 2022-02-14 | 573.55 | 573.55 | 528.08 | 544.41 | 90.735 | 2,532,044 |
| 2022-02-11 | 560.19 | 577.64 | 550.54 | 573.93 | 95.654 | 1,637,709 |
| 2022-02-10 | 560.19 | 563.53 | 544.04 | 561.12 | 93.520 | 1,250,115 |
| 2022-02-09 | 542.74 | 559.63 | 541.63 | 558.15 | 93.025 | 1,121,042 |
| 2022-02-08 | 555.92 | 561.30 | 535.32 | 537.17 | 89.529 | 1,396,721 |
| 2022-02-07 | 560.00 | 563.16 | 546.08 | 555.18 | 92.530 | 1,140,508 |
| 2022-02-04 | 580.61 | 583.02 | 556.66 | 556.85 | 92.808 | 1,344,381 |
| 2022-02-03 | 590.26 | 590.63 | 576.15 | 581.16 | 96.861 | 1,270,208 |
| 2022-02-02 | 580.05 | 594.71 | 576.71 | 591.74 | 98.624 | 1,235,181 |
| 2022-02-01 | 575.04 | 577.27 | 562.79 | 576.52 | 96.087 | 1,577,682 |
| 2022-01-31 | 564.09 | 571.33 | 555.55 | 568.91 | 94.819 | 2,249,688 |
| 2022-01-28 | 544.97 | 552.21 | 536.99 | 546.08 | 91.014 | 1,277,042 |
| 2022-01-27 | 545.90 | 553.88 | 541.63 | 546.83 | 91.138 | 1,778,787 |
| 2022-01-26 | 534.39 | 558.33 | 534.20 | 556.85 | 92.808 | 1,889,797 |
| 2022-01-25 | 527.89 | 534.57 | 522.32 | 531.42 | 88.570 | 2,131,418 |
| 2022-01-24 | 530.86 | 531.60 | 517.87 | 524.18 | 87.363 | 3,871,564 |
| 2022-01-21 | 527.15 | 534.20 | 521.95 | 532.53 | 88.756 | 1,677,190 |
| 2022-01-20 | 524.18 | 536.43 | 519.17 | 531.42 | 88.570 | 1,834,120 |
| 2022-01-19 | 502.65 | 524.55 | 501.72 | 518.80 | 86.466 | 2,373,737 |
| 2022-01-18 | 521.02 | 521.21 | 500.79 | 510.63 | 85.105 | 1,853,787 |
| 2022-01-17 | 531.79 | 535.13 | 521.02 | 522.70 | 87.116 | 1,219,626 |
| 2022-01-14 | 539.22 | 542.56 | 531.23 | 531.98 | 88.663 | 1,283,649 |
| 2022-01-13 | 549.42 | 558.89 | 539.59 | 544.60 | 90.766 | 1,370,835 |
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.