Fastighets AB Balder (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	51.193	51.193	50.432	50.840	50.840	1,308,655
2026-04-28	51.564	51.713	50.655	51.193	51.193	1,182,545
2026-04-27	52.344	52.511	51.657	51.787	51.787	1,297,788
2026-04-24	53.105	53.235	52.381	52.492	52.492	1,993,280
2026-04-23	54.850	54.942	53.439	53.513	53.513	1,642,690
2026-04-22	55.202	55.518	54.664	55.054	55.054	2,573,021
2026-04-21	56.613	56.687	55.072	55.276	55.276	1,673,729
2026-04-20	57.003	57.355	56.223	56.260	56.260	1,491,539
2026-04-17	56.780	58.172	56.613	57.448	57.448	3,261,288
2026-04-16	55.945	56.928	55.573	56.687	56.687	1,816,593
2026-04-15	55.443	56.130	55.221	55.889	55.889	1,625,407
2026-04-14	54.831	55.759	54.831	55.443	55.443	2,925,035
2026-04-13	54.293	54.868	54.181	54.627	54.627	1,981,502
2026-04-10	54.868	55.388	54.515	54.682	54.682	1,890,133
2026-04-09	54.144	54.942	53.921	54.868	54.868	2,181,259
2026-04-08	54.738	55.648	54.367	54.367	54.367	2,419,207
2026-04-07	53.235	53.587	52.715	53.142	53.142	4,035,224
2026-04-02	51.750	52.882	51.453	52.696	52.696	1,648,034
2026-04-01	52.288	53.142	52.158	52.566	52.566	3,050,299
2026-03-31	50.933	51.768	50.729	51.174	51.174	4,278,571
2026-03-30	49.764	50.989	49.281	50.729	50.729	2,942,330
2026-03-27	49.856	50.228	49.448	49.708	49.708	2,911,186
2026-03-26	50.525	50.840	50.061	50.191	50.191	2,815,109
2026-03-25	51.360	51.954	50.562	51.156	51.156	3,707,324
2026-03-24	50.673	51.267	50.339	50.766	50.766	1,534,058
2026-03-23	51.137	52.214	49.188	50.376	50.376	4,914,673
2026-03-20	54.293	55.128	52.269	52.381	52.381	2,986,577
2026-03-19	54.850	55.276	54.237	54.237	54.237	1,666,960
2026-03-18	56.724	57.300	55.648	55.685	55.685	2,575,851
2026-03-17	57.151	57.355	56.502	56.687	56.687	1,086,500
2026-03-16	56.446	57.856	56.446	57.151	57.151	941,374
2026-03-13	57.095	57.485	56.353	56.836	56.836	1,632,913
2026-03-12	57.244	57.615	56.817	57.114	57.114	1,581,771
2026-03-11	58.302	58.339	57.133	57.504	57.504	2,127,421
2026-03-10	58.469	59.026	58.339	58.562	58.562	1,506,101
2026-03-09	59.026	59.026	57.244	57.597	57.597	2,442,302
2026-03-06	60.734	61.142	59.731	60.010	60.010	2,539,025
2026-03-05	60.901	61.680	60.418	60.734	60.734	1,857,815
2026-03-04	60.214	61.272	59.973	61.068	61.068	2,291,061
2026-03-03	61.123	61.198	59.601	60.214	60.214	3,390,818
2026-03-02	61.810	62.200	61.346	61.699	61.699	1,306,096
2026-02-27	62.627	63.406	62.330	63.035	63.035	2,107,462
2026-02-26	61.160	62.942	60.808	62.608	62.608	4,208,955
2026-02-25	61.012	61.532	60.325	61.160	61.160	1,836,153
2026-02-24	60.492	61.940	60.381	60.938	60.938	1,774,058
2026-02-23	61.068	61.420	60.381	60.548	60.548	1,585,319
2026-02-20	60.047	61.309	60.047	61.198	61.198	2,051,197
2026-02-19	58.952	60.251	58.915	59.026	59.026	1,996,127
2026-02-18	60.418	60.604	58.952	58.952	58.952	2,948,398
2026-02-17	58.859	60.529	58.747	60.529	60.529	4,005,509
2026-02-16	59.286	59.815	58.655	58.859	58.859	1,847,569
2026-02-13	60.789	60.863	58.655	59.063	59.063	3,821,149
2026-02-12	60.808	61.476	58.636	61.198	61.198	3,592,599
2026-02-11	62.441	62.534	60.529	60.548	60.548	3,311,753
2026-02-10	61.550	62.311	61.216	62.293	62.293	2,836,991
2026-02-09	62.478	63.091	60.511	61.160	61.160	2,009,261
2026-02-06	61.049	62.645	60.771	62.107	62.107	2,611,166
2026-02-05	62.701	62.701	60.882	62.089	62.089	1,728,882
2026-02-04	61.216	63.017	60.622	62.608	62.608	1,801,640
2026-02-03	62.051	62.107	60.863	61.272	61.272	1,459,599

← NewerPage 3 of 5 · 250 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.