Fastighets AB Balder (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 74.228 | 75.193 | 73.467 | 74.859 | 74.859 | 1,523,189 |
| 2025-02-12 | 74.729 | 75.861 | 72.761 | 73.987 | 73.987 | 2,039,069 |
| 2025-02-11 | 75.471 | 75.657 | 73.355 | 74.042 | 74.042 | 2,214,365 |
| 2025-02-10 | 76.103 | 76.103 | 74.339 | 75.638 | 75.638 | 2,545,169 |
| 2025-02-07 | 75.880 | 76.103 | 73.058 | 74.098 | 74.098 | 3,048,550 |
| 2025-02-06 | 74.766 | 75.082 | 73.355 | 74.469 | 74.469 | 1,714,151 |
| 2025-02-05 | 72.817 | 75.267 | 72.632 | 74.970 | 74.970 | 1,727,350 |
| 2025-02-04 | 72.687 | 73.467 | 72.372 | 72.780 | 72.780 | 943,349 |
| 2025-02-03 | 72.000 | 73.263 | 71.351 | 73.263 | 73.263 | 2,385,824 |
| 2025-01-31 | 75.620 | 75.898 | 72.817 | 73.504 | 73.504 | 3,171,205 |
| 2025-01-30 | 73.652 | 76.362 | 73.374 | 75.954 | 75.954 | 2,147,973 |
| 2025-01-29 | 74.079 | 74.395 | 73.133 | 73.467 | 73.467 | 1,713,159 |
| 2025-01-28 | 73.300 | 74.321 | 72.650 | 73.931 | 73.931 | 955,420 |
| 2025-01-27 | 71.741 | 74.005 | 71.035 | 73.300 | 73.300 | 1,826,848 |
| 2025-01-24 | 73.690 | 73.949 | 71.184 | 71.945 | 71.945 | 1,662,902 |
| 2025-01-23 | 70.089 | 72.594 | 69.884 | 72.594 | 72.594 | 2,548,505 |
| 2025-01-22 | 72.260 | 72.576 | 70.311 | 70.497 | 70.497 | 2,587,686 |
| 2025-01-21 | 71.388 | 72.557 | 71.165 | 72.242 | 72.242 | 1,792,842 |
| 2025-01-20 | 71.889 | 72.038 | 70.200 | 71.555 | 71.555 | 1,622,789 |
| 2025-01-17 | 71.462 | 72.594 | 71.128 | 71.945 | 71.945 | 2,112,099 |
| 2025-01-16 | 71.462 | 71.703 | 69.031 | 70.887 | 70.887 | 2,084,394 |
| 2025-01-15 | 66.747 | 69.977 | 66.747 | 68.789 | 68.789 | 2,671,930 |
| 2025-01-14 | 65.133 | 66.525 | 65.058 | 66.451 | 66.451 | 1,512,878 |
| 2025-01-13 | 64.502 | 65.114 | 63.889 | 64.427 | 64.427 | 1,883,749 |
| 2025-01-10 | 66.952 | 67.267 | 64.817 | 64.966 | 64.966 | 2,793,136 |
| 2025-01-09 | 66.488 | 67.471 | 66.209 | 67.137 | 67.137 | 1,359,305 |
| 2025-01-08 | 67.787 | 68.771 | 66.228 | 66.506 | 66.506 | 2,091,192 |
| 2025-01-07 | 70.998 | 71.648 | 67.694 | 67.935 | 67.935 | 3,016,978 |
| 2025-01-03 | 71.722 | 71.833 | 70.404 | 70.720 | 70.720 | 911,344 |
| 2025-01-02 | 71.444 | 71.703 | 70.200 | 71.425 | 71.425 | 1,064,783 |
| 2024-12-30 | 70.348 | 72.130 | 69.606 | 71.277 | 71.277 | 1,326,168 |
| 2024-12-27 | 70.664 | 71.388 | 70.163 | 71.184 | 71.184 | 815,938 |
| 2024-12-23 | 70.237 | 70.775 | 70.144 | 70.775 | 70.775 | 655,054 |
| 2024-12-20 | 68.919 | 70.812 | 68.752 | 70.683 | 70.683 | 4,960,847 |
| 2024-12-19 | 69.884 | 71.406 | 69.049 | 69.457 | 69.457 | 1,993,023 |
| 2024-12-18 | 72.446 | 73.207 | 71.852 | 72.019 | 72.019 | 1,538,471 |
| 2024-12-17 | 71.908 | 72.520 | 70.961 | 72.446 | 72.446 | 1,951,392 |
| 2024-12-16 | 71.982 | 72.372 | 71.555 | 72.260 | 72.260 | 1,935,096 |
| 2024-12-13 | 73.114 | 73.949 | 71.852 | 72.075 | 72.075 | 1,549,268 |
| 2024-12-12 | 74.228 | 74.859 | 72.112 | 73.318 | 73.318 | 3,442,375 |
| 2024-12-11 | 74.748 | 75.137 | 74.005 | 74.729 | 74.729 | 1,427,026 |
| 2024-12-10 | 73.949 | 75.156 | 72.947 | 74.692 | 74.692 | 1,251,462 |
| 2024-12-09 | 76.548 | 76.548 | 73.634 | 74.302 | 74.302 | 3,666,773 |
| 2024-12-06 | 75.453 | 76.808 | 75.063 | 76.659 | 76.659 | 1,341,558 |
| 2024-12-05 | 77.290 | 77.495 | 75.397 | 75.397 | 75.397 | 1,026,660 |
| 2024-12-04 | 77.142 | 77.810 | 76.381 | 77.290 | 77.290 | 1,685,797 |
| 2024-12-03 | 77.847 | 78.775 | 77.012 | 77.328 | 77.328 | 1,230,228 |
| 2024-12-02 | 77.290 | 78.497 | 77.031 | 77.717 | 77.717 | 1,528,659 |
| 2024-11-29 | 78.311 | 79.054 | 77.550 | 77.884 | 77.884 | 2,084,055 |
| 2024-11-28 | 78.571 | 78.868 | 77.662 | 77.996 | 77.996 | 883,097 |
| 2024-11-27 | 75.546 | 78.590 | 75.360 | 78.311 | 78.311 | 2,273,754 |
| 2024-11-26 | 76.307 | 76.548 | 74.766 | 75.193 | 75.193 | 1,194,958 |
| 2024-11-25 | 77.031 | 77.643 | 75.787 | 76.715 | 76.715 | 2,137,086 |
| 2024-11-22 | 74.376 | 76.270 | 74.154 | 76.103 | 76.103 | 1,388,606 |
| 2024-11-21 | 73.782 | 74.024 | 72.632 | 73.931 | 73.931 | 1,190,258 |
| 2024-11-20 | 75.267 | 75.546 | 73.819 | 73.894 | 73.894 | 1,006,351 |
| 2024-11-19 | 76.065 | 77.272 | 74.506 | 75.230 | 75.230 | 1,805,714 |
| 2024-11-18 | 77.031 | 77.086 | 75.379 | 75.731 | 75.731 | 1,280,373 |
| 2024-11-15 | 77.773 | 78.367 | 76.771 | 77.161 | 77.161 | 864,340 |
| 2024-11-14 | 77.328 | 78.571 | 77.216 | 78.386 | 78.386 | 1,263,683 |
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.