Fastighets AB Balder (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	65.652	65.801	64.613	64.613	64.613	1,054,231
2025-10-30	65.560	66.376	65.560	65.652	65.652	1,298,061
2025-10-29	65.986	67.490	65.745	65.819	65.819	1,647,419
2025-10-28	68.307	68.381	65.931	65.931	65.931	1,818,935
2025-10-27	68.882	69.049	68.010	68.121	68.121	1,092,518
2025-10-24	68.622	69.068	66.915	68.771	68.771	1,504,277
2025-10-23	68.789	68.938	68.028	68.437	68.437	1,737,040
2025-10-22	69.328	69.792	68.288	68.789	68.789	2,643,137
2025-10-21	67.249	69.328	67.249	69.272	69.272	1,462,319
2025-10-20	67.230	67.434	66.339	67.360	67.360	814,042
2025-10-17	68.047	68.047	66.228	67.044	67.044	1,487,220
2025-10-16	66.822	68.047	66.580	68.047	68.047	1,233,197
2025-10-15	67.100	67.416	66.079	67.063	67.063	1,549,019
2025-10-14	64.873	67.063	64.539	66.840	66.840	2,009,039
2025-10-13	62.293	64.966	61.792	64.966	64.966	2,400,289
2025-10-10	61.031	63.462	61.012	62.144	62.144	2,109,218
2025-10-09	60.511	61.031	60.047	60.845	60.845	949,879
2025-10-08	61.495	61.550	60.511	60.511	60.511	1,588,651
2025-10-07	61.587	61.903	60.826	61.606	61.606	1,305,449
2025-10-06	61.402	61.921	60.696	61.810	61.810	1,210,319
2025-10-03	61.031	62.033	60.641	61.383	61.383	1,124,014
2025-10-02	62.961	62.998	60.455	61.179	61.179	2,227,943
2025-10-01	62.497	63.054	61.346	62.887	62.887	1,951,094
2025-09-30	61.699	62.497	60.993	62.497	62.497	1,656,883
2025-09-29	61.031	61.959	60.919	61.606	61.606	1,565,455
2025-09-26	60.566	61.179	60.121	60.919	60.919	2,244,874
2025-09-25	62.775	62.775	60.362	60.362	60.362	1,981,545
2025-09-24	62.812	62.961	62.181	62.831	62.831	1,498,571
2025-09-23	62.256	63.722	62.237	62.812	62.812	1,789,866
2025-09-22	62.757	62.868	62.033	62.274	62.274	1,419,403
2025-09-19	63.611	63.963	62.738	62.868	62.868	2,530,234
2025-09-18	62.738	64.483	62.627	63.611	63.611	930,657
2025-09-17	61.736	63.518	61.736	63.202	63.202	845,714
2025-09-16	63.314	63.536	61.569	61.569	61.569	1,200,682
2025-09-15	62.404	63.759	61.829	63.221	63.221	798,139
2025-09-12	62.534	63.054	62.274	62.404	62.404	670,886
2025-09-11	62.163	62.553	61.532	62.218	62.218	1,261,677
2025-09-10	62.905	63.109	61.996	62.237	62.237	1,045,437
2025-09-09	62.627	63.518	62.348	62.905	62.905	699,871
2025-09-08	63.072	63.703	62.274	62.720	62.720	1,015,926
2025-09-05	61.569	63.481	61.513	63.035	63.035	1,487,867
2025-09-04	61.290	61.662	61.142	61.235	61.235	1,432,043
2025-09-03	60.102	61.216	59.861	61.216	61.216	1,975,653
2025-09-02	62.311	62.348	59.434	59.768	59.768	2,252,809
2025-09-01	62.460	63.091	62.163	62.423	62.423	352,592
2025-08-29	63.109	63.462	62.181	62.460	62.460	1,696,036
2025-08-28	64.669	65.244	62.942	63.017	63.017	2,419,604
2025-08-27	63.351	65.133	63.202	64.409	64.409	1,342,777
2025-08-26	63.796	64.167	63.128	63.406	63.406	1,553,688
2025-08-25	64.353	64.409	63.703	63.722	63.722	570,943
2025-08-22	63.054	64.502	63.017	64.502	64.502	1,266,319
2025-08-21	63.369	63.555	62.645	63.109	63.109	845,444
2025-08-20	62.571	63.481	62.386	63.481	63.481	792,540
2025-08-19	60.548	62.701	60.529	62.645	62.645	2,186,661
2025-08-18	62.775	63.332	61.550	61.829	61.829	967,769
2025-08-15	63.481	64.019	62.515	62.534	62.534	975,183
2025-08-14	63.035	63.963	62.720	63.518	63.518	859,480
2025-08-13	63.276	63.611	62.181	62.942	62.942	902,644
2025-08-12	63.945	64.205	63.109	63.109	63.109	628,871
2025-08-11	64.167	64.594	63.573	63.852	63.852	589,225

← NewerPage 5 of 21 · 1,260 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.