Fastighets AB Balder (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	551.84	554.44	544.04	549.42	91.571	1,176,091
2022-01-11	544.41	550.54	536.80	546.08	91.014	1,809,288
2022-01-10	577.08	577.82	540.70	543.67	90.612	2,150,328
2022-01-07	606.22	606.22	570.40	575.04	95.840	2,103,515
2022-01-05	602.70	607.71	599.17	606.22	101.04	633,165
2022-01-04	609.75	613.46	600.47	602.51	100.42	661,888
2022-01-03	605.48	617.36	605.48	607.89	101.32	572,853
2021-12-30	603.81	607.34	601.40	604.92	100.82	726,027
2021-12-29	605.48	610.12	597.50	604.55	100.76	483,288
2021-12-28	601.21	607.71	597.50	605.85	100.98	548,273
2021-12-27	593.79	602.32	591.19	601.03	100.17	442,080
2021-12-23	593.04	597.13	588.59	592.12	98.686	489,313
2021-12-22	592.30	593.42	583.39	589.33	98.222	592,183
2021-12-21	593.60	598.06	586.55	589.33	98.222	882,505
2021-12-20	588.40	598.43	585.43	588.40	98.067	930,501
2021-12-17	602.14	606.96	583.21	600.65	100.11	1,975,942
2021-12-16	609.75	614.58	596.01	601.40	100.23	2,289,408
2021-12-15	580.98	599.35	580.98	598.61	99.769	1,307,349
2021-12-14	594.90	600.65	575.78	579.12	96.520	1,202,016
2021-12-13	605.11	607.71	588.77	594.90	99.150	908,675
2021-12-10	603.62	609.01	598.80	603.25	100.54	896,198
2021-12-09	612.72	620.33	604.37	606.78	101.13	1,593,365
2021-12-08	618.66	629.24	605.29	612.72	102.12	1,282,291
2021-12-07	617.17	625.90	616.25	617.36	102.89	1,443,999
2021-12-06	619.59	625.53	604.37	612.35	102.06	1,653,735
2021-12-03	625.90	629.42	614.39	615.32	102.55	1,047,904
2021-12-02	626.64	628.50	611.42	622.19	103.70	1,695,279
2021-12-01	629.98	635.55	623.11	632.77	105.46	1,619,820
2021-11-30	632.02	640.75	619.77	628.31	104.72	3,520,549
2021-11-29	638.89	651.14	632.39	635.55	105.93	3,232,296
2021-11-26	634.81	655.41	634.81	639.45	106.57	946,456
2021-11-25	644.09	663.58	642.79	655.78	109.30	1,083,048
2021-11-24	634.81	647.61	628.87	644.09	107.35	1,212,715
2021-11-23	648.36	649.47	632.58	633.14	105.52	1,834,133
2021-11-22	666.18	672.12	652.07	652.44	108.74	3,215,235
2021-11-19	647.99	668.22	645.20	666.18	111.03	1,407,123
2021-11-18	634.62	650.40	633.69	649.66	108.28	1,277,501
2021-11-17	629.98	634.81	624.04	634.62	105.77	1,205,223
2021-11-16	615.50	629.98	609.75	629.98	105.00	1,281,102
2021-11-15	607.15	615.50	606.96	615.50	102.58	1,001,311
2021-11-12	606.41	609.56	599.17	605.67	100.94	1,412,916
2021-11-11	608.08	608.08	592.12	600.28	100.05	1,087,166
2021-11-10	602.14	606.59	593.04	598.61	99.769	844,898
2021-11-09	603.07	607.15	600.47	603.25	100.54	787,334
2021-11-08	599.73	604.37	595.09	603.07	100.51	1,242,532
2021-11-05	600.84	604.55	595.64	599.73	99.954	475,426
2021-11-04	581.16	601.40	580.05	601.21	100.20	899,191
2021-11-03	577.64	580.61	573.18	578.38	96.397	1,156,826
2021-11-02	566.31	588.22	562.23	578.94	96.490	1,446,799
2021-11-01	577.82	582.09	566.50	566.50	94.417	1,325,160
2021-10-29	594.90	596.94	572.81	577.45	96.242	1,375,639
2021-10-28	582.83	595.09	580.24	594.90	99.150	1,837,450
2021-10-27	569.66	583.95	568.54	582.83	97.139	874,282
2021-10-26	573.37	581.16	569.28	570.77	95.128	1,005,572
2021-10-25	567.99	575.97	565.39	573.00	95.500	1,126,809
2021-10-22	560.56	569.47	552.95	568.54	94.757	966,194

← NewerPage 21 of 21 · 1,256 trading days

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.