Fastighets AB Balder (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	61.086	61.643	60.232	61.105	61.105	2,716,038
2025-05-12	61.457	61.754	59.861	61.754	61.754	2,440,884
2025-05-09	61.049	62.720	60.492	61.829	61.829	2,115,340
2025-05-08	64.446	64.928	62.553	62.553	62.553	2,506,019
2025-05-07	62.850	64.334	62.850	64.075	64.075	1,790,134
2025-05-06	63.852	63.852	61.884	62.850	62.850	2,126,174
2025-05-05	64.427	64.539	63.054	64.056	64.056	1,199,082
2025-05-02	63.908	64.928	62.831	64.149	64.149	1,718,590
2025-04-30	63.481	64.223	62.701	64.223	64.223	1,158,903
2025-04-29	62.738	64.056	62.460	62.905	62.905	1,393,827
2025-04-28	63.258	63.555	61.847	62.367	62.367	1,674,021
2025-04-25	62.924	64.038	62.720	63.239	63.239	928,060
2025-04-24	62.924	63.889	62.664	62.998	62.998	1,340,426
2025-04-23	63.295	63.945	62.608	63.035	63.035	1,788,948
2025-04-22	62.033	64.112	61.495	63.462	63.462	2,383,606
2025-04-17	62.237	62.701	61.829	62.107	62.107	405,000
2025-04-16	62.070	62.683	61.457	62.515	62.515	2,066,961
2025-04-15	59.434	62.051	59.323	62.051	62.051	2,548,024
2025-04-14	59.304	59.564	57.931	59.564	59.564	2,998,901
2025-04-11	56.594	59.249	56.390	58.803	58.803	2,440,381
2025-04-10	56.056	58.692	55.685	56.520	56.520	5,154,617
2025-04-09	53.587	54.014	50.896	53.365	53.365	5,513,874
2025-04-08	56.409	56.502	53.829	55.555	55.555	3,510,841
2025-04-07	58.673	59.657	55.388	56.000	56.000	5,126,578
2025-04-04	61.717	63.889	59.657	60.399	60.399	6,150,107
2025-04-03	58.840	62.683	58.228	61.012	61.012	6,364,005
2025-04-02	58.729	59.100	57.819	59.100	59.100	1,339,294
2025-04-01	58.450	59.453	58.042	59.267	59.267	2,024,247
2025-03-31	58.265	58.766	57.411	58.376	58.376	2,907,509
2025-03-28	56.724	59.119	56.409	58.321	58.321	3,190,413
2025-03-27	56.334	57.467	56.186	56.761	56.761	3,769,427
2025-03-26	57.671	57.856	56.260	56.576	56.576	3,077,306
2025-03-25	59.119	59.638	57.411	57.671	57.671	4,011,246
2025-03-24	59.564	59.861	57.522	57.949	57.949	1,400,370
2025-03-21	59.917	60.140	58.469	59.453	59.453	3,617,290
2025-03-20	60.102	60.158	59.026	59.880	59.880	2,915,445
2025-03-19	61.717	62.311	59.304	60.065	60.065	3,840,187
2025-03-18	62.200	62.534	61.179	61.569	61.569	1,847,207
2025-03-17	61.662	62.441	60.585	62.107	62.107	1,124,494
2025-03-14	60.678	62.720	60.678	61.884	61.884	1,859,665
2025-03-13	60.529	61.160	60.270	60.344	60.344	1,705,892
2025-03-12	60.270	61.847	60.065	60.455	60.455	1,413,826
2025-03-11	60.901	62.163	60.065	60.065	60.065	3,258,712
2025-03-10	62.460	62.905	60.548	60.882	60.882	2,062,093
2025-03-07	62.256	62.979	61.829	62.311	62.311	3,082,772
2025-03-06	64.817	65.133	61.792	61.996	61.996	7,240,624
2025-03-05	67.806	69.049	66.673	66.785	66.785	2,133,682
2025-03-04	69.420	70.051	68.696	69.198	69.198	1,294,082
2025-03-03	70.256	70.423	68.789	69.606	69.606	1,896,822
2025-02-28	70.738	71.351	70.237	70.757	70.757	5,989,212
2025-02-27	71.444	71.499	70.645	70.887	70.887	1,683,551
2025-02-26	71.945	72.984	71.295	71.462	71.462	1,188,340
2025-02-25	70.794	73.077	70.794	71.833	71.833	1,411,167
2025-02-24	69.959	71.444	69.959	70.534	70.534	1,782,565
2025-02-21	70.144	70.794	69.290	69.383	69.383	1,708,977
2025-02-20	70.534	70.924	70.070	70.144	70.144	1,063,539
2025-02-19	72.019	72.427	69.662	70.330	70.330	2,080,327
2025-02-18	72.390	72.910	71.388	72.019	72.019	1,330,507
2025-02-17	73.318	73.671	72.279	72.706	72.706	1,177,995
2025-02-14	74.636	74.673	72.706	73.560	73.560	1,763,116

← NewerPage 7 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.