Fastighets AB Balder (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 77.717 | 78.831 | 76.845 | 77.569 | 77.569 | 1,252,216 |
| 2024-11-12 | 79.945 | 79.945 | 77.977 | 77.996 | 77.996 | 1,065,822 |
| 2024-11-11 | 81.300 | 81.931 | 80.242 | 80.353 | 80.353 | 1,289,440 |
| 2024-11-08 | 78.701 | 81.114 | 78.441 | 80.761 | 80.761 | 1,786,680 |
| 2024-11-07 | 76.307 | 79.332 | 76.307 | 78.107 | 78.107 | 2,291,614 |
| 2024-11-06 | 78.330 | 79.165 | 75.694 | 75.694 | 75.694 | 2,017,460 |
| 2024-11-05 | 79.555 | 80.279 | 77.922 | 78.237 | 78.237 | 1,481,183 |
| 2024-11-04 | 79.388 | 80.168 | 78.738 | 79.796 | 79.796 | 1,308,742 |
| 2024-11-01 | 76.956 | 79.388 | 76.845 | 79.388 | 79.388 | 1,464,220 |
| 2024-10-31 | 76.288 | 77.290 | 76.028 | 76.492 | 76.492 | 1,808,588 |
| 2024-10-30 | 77.959 | 78.775 | 77.012 | 77.012 | 77.012 | 1,074,545 |
| 2024-10-29 | 78.590 | 79.054 | 77.235 | 77.755 | 77.755 | 1,189,473 |
| 2024-10-28 | 79.889 | 79.889 | 77.031 | 78.404 | 78.404 | 2,052,963 |
| 2024-10-25 | 75.174 | 77.086 | 74.191 | 77.031 | 77.031 | 2,653,657 |
| 2024-10-24 | 73.745 | 75.304 | 73.448 | 74.191 | 74.191 | 1,649,809 |
| 2024-10-23 | 74.451 | 74.636 | 73.058 | 74.005 | 74.005 | 1,521,092 |
| 2024-10-22 | 74.915 | 75.063 | 72.947 | 74.451 | 74.451 | 2,012,837 |
| 2024-10-21 | 76.919 | 77.699 | 74.933 | 75.286 | 75.286 | 1,414,854 |
| 2024-10-18 | 77.123 | 77.587 | 76.288 | 77.328 | 77.328 | 1,185,173 |
| 2024-10-17 | 78.645 | 78.738 | 76.659 | 77.569 | 77.569 | 948,851 |
| 2024-10-16 | 78.386 | 79.666 | 77.977 | 78.831 | 78.831 | 860,040 |
| 2024-10-15 | 78.775 | 79.165 | 78.144 | 78.386 | 78.386 | 1,019,182 |
| 2024-10-14 | 79.332 | 79.908 | 77.736 | 78.775 | 78.775 | 851,980 |
| 2024-10-11 | 77.977 | 79.833 | 77.977 | 79.332 | 79.332 | 1,739,518 |
| 2024-10-10 | 79.592 | 80.038 | 77.086 | 78.089 | 78.089 | 1,566,772 |
| 2024-10-09 | 80.112 | 80.891 | 79.314 | 79.703 | 79.703 | 1,428,121 |
| 2024-10-08 | 79.852 | 80.854 | 79.629 | 80.056 | 80.056 | 1,085,707 |
| 2024-10-07 | 82.116 | 82.172 | 79.945 | 79.945 | 79.945 | 1,576,418 |
| 2024-10-04 | 82.525 | 83.416 | 81.058 | 81.671 | 81.671 | 858,631 |
| 2024-10-03 | 82.599 | 83.843 | 81.931 | 82.525 | 82.525 | 1,249,234 |
| 2024-10-02 | 84.455 | 84.882 | 82.061 | 83.991 | 83.991 | 2,197,462 |
| 2024-10-01 | 82.803 | 85.550 | 82.766 | 84.455 | 84.455 | 2,199,840 |
| 2024-09-30 | 81.727 | 82.933 | 80.910 | 82.803 | 82.803 | 1,934,816 |
| 2024-09-27 | 79.815 | 82.172 | 79.574 | 82.061 | 82.061 | 1,170,295 |
| 2024-09-26 | 79.833 | 81.263 | 79.444 | 80.557 | 80.557 | 1,356,318 |
| 2024-09-25 | 80.242 | 81.819 | 79.017 | 79.314 | 79.314 | 1,251,284 |
| 2024-09-24 | 81.467 | 81.615 | 79.369 | 80.242 | 80.242 | 1,173,260 |
| 2024-09-23 | 79.351 | 81.615 | 79.072 | 81.430 | 81.430 | 1,270,611 |
| 2024-09-20 | 78.497 | 80.112 | 78.348 | 79.852 | 79.852 | 3,233,477 |
| 2024-09-19 | 79.314 | 80.687 | 78.293 | 78.850 | 78.850 | 2,078,821 |
| 2024-09-18 | 78.386 | 78.571 | 77.383 | 77.940 | 77.940 | 1,122,529 |
| 2024-09-17 | 80.149 | 80.353 | 78.033 | 78.386 | 78.386 | 1,511,202 |
| 2024-09-16 | 81.263 | 81.671 | 79.741 | 79.741 | 79.741 | 1,490,703 |
| 2024-09-13 | 78.942 | 81.560 | 78.423 | 81.188 | 81.188 | 1,608,274 |
| 2024-09-12 | 79.815 | 79.852 | 77.829 | 78.942 | 78.942 | 1,320,096 |
| 2024-09-11 | 79.128 | 79.295 | 76.604 | 77.643 | 77.643 | 1,928,926 |
| 2024-09-10 | 76.455 | 79.369 | 76.325 | 79.128 | 79.128 | 1,987,377 |
| 2024-09-09 | 78.181 | 78.181 | 76.121 | 76.455 | 76.455 | 1,669,099 |
| 2024-09-06 | 76.400 | 78.051 | 75.434 | 77.680 | 77.680 | 968,543 |
| 2024-09-05 | 74.525 | 77.235 | 74.506 | 76.734 | 76.734 | 1,407,495 |
| 2024-09-04 | 73.318 | 75.416 | 72.520 | 74.673 | 74.673 | 1,268,494 |
| 2024-09-03 | 75.397 | 75.713 | 72.780 | 73.838 | 73.838 | 1,513,271 |
| 2024-09-02 | 74.840 | 75.713 | 73.727 | 75.638 | 75.638 | 774,415 |
| 2024-08-30 | 73.931 | 75.527 | 73.931 | 74.710 | 74.710 | 1,921,160 |
| 2024-08-29 | 75.416 | 75.806 | 73.448 | 73.690 | 73.690 | 925,686 |
| 2024-08-28 | 75.342 | 76.065 | 74.692 | 75.416 | 75.416 | 973,302 |
| 2024-08-27 | 77.346 | 77.680 | 75.286 | 75.304 | 75.304 | 852,049 |
| 2024-08-26 | 76.177 | 77.420 | 76.103 | 77.216 | 77.216 | 819,521 |
| 2024-08-23 | 74.116 | 76.028 | 74.079 | 76.028 | 76.028 | 1,022,479 |
| 2024-08-22 | 73.522 | 74.135 | 73.430 | 74.116 | 74.116 | 950,812 |
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.