Fastighets AB Balder (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	62.181	62.608	61.569	62.051	62.051	1,296,254
2026-01-30	62.645	63.017	61.587	62.218	62.218	1,826,562
2026-01-29	61.216	63.481	60.975	62.924	62.924	1,791,276
2026-01-28	60.102	61.439	59.676	61.216	61.216	964,494
2026-01-27	61.049	61.068	59.973	60.102	60.102	1,212,273
2026-01-26	61.457	61.921	60.696	61.031	61.031	812,616
2026-01-23	61.587	61.959	61.012	61.457	61.457	787,464
2026-01-22	61.253	62.144	60.863	61.680	61.680	1,234,045
2026-01-21	60.511	60.752	59.694	60.752	60.752	1,507,014
2026-01-20	62.515	62.645	60.752	60.752	60.752	2,154,680
2026-01-19	62.441	63.703	61.940	62.515	62.515	1,135,981
2026-01-16	63.833	64.316	62.942	63.295	63.295	1,331,091
2026-01-15	62.794	63.945	62.367	63.889	63.889	1,221,998
2026-01-14	64.502	64.502	61.680	62.757	62.757	2,083,294
2026-01-13	64.409	64.687	63.648	64.539	64.539	1,678,441
2026-01-12	65.986	65.986	64.576	64.724	64.724	1,405,084
2026-01-09	64.687	66.116	64.130	65.931	65.931	884,957
2026-01-08	66.024	66.488	64.873	64.873	64.873	1,167,599
2026-01-07	63.870	66.024	63.573	66.024	66.024	2,724,245
2026-01-05	62.553	62.924	62.033	62.534	62.534	871,579
2026-01-02	63.295	63.444	62.367	62.627	62.627	1,258,853
2025-12-30	62.404	63.406	62.033	63.295	63.295	1,315,028
2025-12-29	61.439	62.571	61.049	62.441	62.441	1,095,705
2025-12-23	60.975	61.959	60.956	61.346	61.346	971,321
2025-12-22	61.235	61.513	60.344	61.123	61.123	899,075
2025-12-19	61.012	61.457	60.362	61.253	61.253	2,128,313
2025-12-18	60.789	61.272	60.344	61.272	61.272	2,028,015
2025-12-17	60.604	61.068	59.991	60.789	60.789	1,779,469
2025-12-16	61.253	61.328	60.121	60.548	60.548	2,298,063
2025-12-15	61.346	61.662	60.771	60.863	60.863	1,993,754
2025-12-12	60.696	61.829	60.622	61.253	61.253	2,077,001
2025-12-11	60.901	60.975	60.010	60.734	60.734	1,608,471
2025-12-10	60.158	61.012	59.917	60.826	60.826	1,388,991
2025-12-09	60.752	61.253	60.084	60.121	60.121	1,287,540
2025-12-08	61.996	62.256	60.826	60.826	60.826	1,197,662
2025-12-05	61.699	62.831	61.699	62.107	62.107	1,240,791
2025-12-04	60.993	62.181	60.993	61.866	61.866	931,453
2025-12-03	61.717	62.237	60.752	60.901	60.901	1,114,056
2025-12-02	62.089	62.590	61.680	61.699	61.699	1,223,967
2025-12-01	63.035	63.109	62.014	62.218	62.218	1,264,349
2025-11-28	63.499	63.870	62.627	63.035	63.035	1,945,840
2025-11-27	63.406	63.815	62.831	63.499	63.499	701,365
2025-11-26	62.738	63.629	62.200	63.462	63.462	879,857
2025-11-25	63.128	63.611	62.627	62.924	62.924	985,008
2025-11-24	62.683	63.648	62.497	63.165	63.165	1,433,519
2025-11-21	61.977	62.738	61.550	62.664	62.664	2,387,819
2025-11-20	63.573	63.741	61.884	62.014	62.014	1,793,740
2025-11-19	63.128	63.648	62.404	63.314	63.314	1,222,638
2025-11-18	63.109	63.703	62.683	63.184	63.184	1,433,516
2025-11-17	62.033	64.427	61.996	63.611	63.611	2,353,489
2025-11-14	61.884	62.107	61.216	62.033	62.033	1,514,125
2025-11-13	62.757	63.165	62.089	62.293	62.293	1,093,553
2025-11-12	62.404	62.831	61.513	62.590	62.590	1,822,876
2025-11-11	62.181	62.571	61.160	62.051	62.051	2,227,471
2025-11-10	63.202	63.555	61.810	61.903	61.903	1,870,637
2025-11-07	63.017	64.038	63.017	63.332	63.332	837,554
2025-11-06	63.481	63.796	63.035	63.109	63.109	1,126,780
2025-11-05	63.573	64.130	62.794	62.979	62.979	2,503,331
2025-11-04	63.518	64.242	63.481	63.778	63.778	1,789,391
2025-11-03	64.873	65.207	63.629	63.629	63.629	1,307,356

← NewerPage 4 of 21 · 1,256 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.