Fastighets AB Balder (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	64.056	64.520	63.889	64.167	64.167	1,107,930
2025-08-07	63.573	64.297	63.388	64.056	64.056	745,079
2025-08-06	62.887	63.889	62.757	63.072	63.072	773,632
2025-08-05	62.645	62.942	62.181	62.757	62.757	720,758
2025-08-04	61.977	62.627	61.717	62.534	62.534	783,810
2025-08-01	60.566	62.163	60.362	61.680	61.680	986,363
2025-07-31	62.738	63.017	61.198	61.532	61.532	1,755,074
2025-07-30	63.722	64.186	62.348	62.942	62.942	720,301
2025-07-29	63.555	63.555	63.555	63.555	63.555	0
2025-07-28	65.337	65.727	63.945	64.205	64.205	925,099
2025-07-25	65.077	65.430	64.427	65.040	65.040	612,394
2025-07-24	64.038	65.281	63.852	65.281	65.281	1,037,837
2025-07-23	64.966	65.263	63.796	64.186	64.186	1,429,414
2025-07-22	64.038	64.557	63.518	64.520	64.520	1,238,333
2025-07-21	63.536	64.706	63.462	63.982	63.982	945,598
2025-07-18	64.019	64.242	62.608	63.481	63.481	1,305,752
2025-07-17	64.038	64.186	62.998	63.889	63.889	1,666,555
2025-07-16	63.202	64.316	62.812	64.000	64.000	2,354,546
2025-07-15	66.061	66.061	63.109	63.388	63.388	1,541,798
2025-07-14	62.497	63.536	62.089	62.812	62.812	935,630
2025-07-11	63.703	63.703	62.664	62.794	62.794	740,981
2025-07-10	63.870	64.075	63.128	63.852	63.852	678,750
2025-07-09	63.165	63.759	62.460	63.481	63.481	738,030
2025-07-08	64.205	64.205	62.794	63.276	63.276	1,439,203
2025-07-07	66.265	66.376	63.852	64.260	64.260	1,162,239
2025-07-04	67.100	67.100	65.597	66.265	66.265	978,256
2025-07-03	66.618	67.471	66.116	66.933	66.933	1,565,672
2025-07-02	67.137	67.193	65.708	66.358	66.358	935,981
2025-07-01	65.393	66.989	65.393	66.673	66.673	1,650,397
2025-06-30	65.096	66.525	65.096	65.207	65.207	2,331,295
2025-06-27	65.114	65.300	64.186	65.077	65.077	1,146,522
2025-06-26	64.038	65.764	63.852	64.743	64.743	2,147,108
2025-06-25	63.444	64.372	63.239	63.685	63.685	1,110,540
2025-06-24	64.854	65.207	63.184	63.406	63.406	1,552,541
2025-06-23	62.089	63.722	61.940	63.685	63.685	1,290,511
2025-06-19	62.924	63.109	61.921	62.701	62.701	1,978,105
2025-06-18	61.513	63.295	61.513	63.295	63.295	3,197,111
2025-06-17	60.381	61.903	60.381	61.792	61.792	2,236,635
2025-06-16	58.915	61.086	58.729	60.882	60.882	1,302,154
2025-06-13	59.973	60.102	58.729	58.896	58.896	2,154,556
2025-06-12	61.031	61.179	60.047	60.158	60.158	1,977,323
2025-06-11	63.425	63.536	61.105	61.160	61.160	2,365,865
2025-06-10	63.295	63.536	62.868	63.388	63.388	1,544,844
2025-06-09	62.311	64.075	62.311	63.332	63.332	1,369,465
2025-06-05	62.664	63.406	61.884	62.181	62.181	1,509,790
2025-06-04	61.680	62.256	61.086	62.163	62.163	750,057
2025-06-03	62.720	62.905	60.882	61.587	61.587	1,350,665
2025-06-02	61.699	62.683	61.123	62.423	62.423	1,726,310
2025-05-30	61.105	63.815	61.049	62.348	62.348	4,061,148
2025-05-28	60.863	61.792	60.678	60.678	60.678	775,845
2025-05-27	61.903	62.850	61.012	61.253	61.253	1,930,824
2025-05-26	60.715	61.792	60.492	61.532	61.532	625,830
2025-05-23	60.362	60.845	59.750	60.492	60.492	1,244,985
2025-05-22	61.457	61.569	59.843	59.843	59.843	1,316,568
2025-05-21	62.256	63.351	61.569	62.070	62.070	1,759,686
2025-05-20	62.534	64.000	62.441	63.406	63.406	1,674,461
2025-05-19	61.550	62.683	60.474	62.627	62.627	2,357,912
2025-05-16	61.365	61.959	60.808	61.736	61.736	1,872,373
2025-05-15	60.084	61.179	59.991	60.511	60.511	2,273,874
2025-05-14	61.272	62.089	60.047	60.158	60.158	2,195,247

← NewerPage 6 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.