Fastighets AB Balder (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	45.200	45.620	44.940	45.000	45.000	2,217,710
2026-10-16	45.540	45.980	45.130	45.960	45.960	2,696,016
2026-10-15	44.850	45.720	44.500	45.500	45.500	2,649,060
2026-10-14	44.300	45.200	44.300	44.650	44.650	1,474,263
2026-10-13	43.800	44.730	43.760	44.150	44.150	1,323,169
2026-10-12	44.050	44.350	43.310	43.510	43.510	2,231,617
2026-10-09	44.330	44.950	44.110	44.110	44.110	2,213,295
2026-10-08	45.080	45.200	44.260	44.330	44.330	2,241,204
2026-10-07	45.610	46.010	45.110	45.120	45.120	2,153,193
2026-10-06	45.550	45.930	45.480	45.790	45.790	1,323,106
2026-10-05	45.200	45.800	44.800	45.250	45.250	1,815,473
2026-10-02	46.500	46.500	45.100	45.110	45.110	4,326,075
2026-10-01	46.700	47.610	46.540	46.600	46.600	1,563,567
2026-09-30	48.280	48.280	46.850	47.010	47.010	3,544,398
2026-09-29	48.000	48.640	47.680	48.170	48.170	2,049,775
2026-09-28	48.150	48.560	47.560	47.870	47.870	2,374,046
2026-09-25	48.200	48.520	47.500	47.530	47.530	1,552,385
2026-09-24	48.700	49.170	47.940	47.940	47.940	1,901,388
2026-09-23	49.730	49.760	48.720	49.110	49.110	1,830,400
2026-09-22	50.300	50.440	49.550	49.550	49.550	1,775,637
2026-09-21	49.400	50.320	49.210	50.320	50.320	2,110,941
2026-09-18	50.500	50.500	49.290	49.290	49.290	4,014,666
2026-09-17	50.260	50.640	49.910	50.520	50.520	2,549,350
2026-09-16	49.940	50.640	49.940	50.260	50.260	2,397,708
2026-09-15	50.300	50.400	49.300	50.020	50.020	3,928,046
2026-09-14	51.420	51.780	50.440	50.560	50.560	1,824,466
2026-09-11	51.680	51.960	51.120	51.340	51.340	1,843,141
2026-09-10	53.440	54.140	51.680	51.740	51.740	4,316,648
2026-09-09	53.820	54.260	53.340	53.620	53.620	2,606,279
2026-09-08	54.160	54.740	53.760	54.080	54.080	2,462,568
2026-09-07	53.060	54.320	52.440	54.160	54.160	3,159,744
2026-09-04	53.040	53.720	52.420	53.720	53.720	2,250,955
2026-09-03	52.400	53.600	52.100	53.180	53.180	3,490,256
2026-09-02	52.660	52.940	51.600	52.240	52.240	3,141,725
2026-09-01	52.420	53.100	52.180	52.660	52.660	2,419,604
2026-08-31	52.920	53.380	52.300	52.640	52.640	38,816,576
2026-08-28	53.780	54.180	53.140	53.400	53.400	3,857,398
2026-08-27	53.100	53.940	52.740	53.700	53.700	2,991,698
2026-08-26	53.500	53.600	52.640	53.240	53.240	1,897,110
2026-08-25	53.000	53.420	52.760	53.340	53.340	1,954,981
2026-08-24	53.520	53.740	52.880	53.340	53.340	2,658,026
2026-08-21	52.580	53.520	52.360	53.520	53.520	2,077,786
2026-08-20	52.780	53.180	52.460	52.840	52.840	1,534,753
2026-08-19	52.840	53.000	51.800	52.720	52.720	2,100,158
2026-08-18	52.800	53.600	52.580	53.000	53.000	1,771,314
2026-08-17	53.220	53.220	52.600	53.040	53.040	2,119,777
2026-08-14	54.240	54.460	52.700	53.340	53.340	2,129,850
2026-08-13	54.120	54.420	53.480	54.080	54.080	2,553,723
2026-08-12	53.820	54.580	53.400	54.120	54.120	1,080,652
2026-08-11	53.380	54.320	53.100	53.840	53.840	1,955,292
2026-08-10	53.780	54.200	53.260	53.560	53.560	2,335,793
2026-08-07	54.380	54.440	53.540	53.760	53.760	2,562,309
2026-08-06	54.400	55.000	53.980	54.440	54.440	2,238,983
2026-08-05	54.740	54.920	54.060	54.560	54.560	2,264,419
2026-08-04	52.500	54.860	52.500	54.800	54.800	2,629,469
2026-08-03	52.220	53.840	52.100	53.180	53.180	2,283,484
2026-07-31	52.340	52.700	52.000	52.160	52.160	1,940,988
2026-07-30	51.820	52.820	51.620	52.200	52.200	1,270,173
2026-07-29	52.860	52.900	51.980	52.100	52.100	1,474,457
2026-07-28	51.640	52.920	51.600	52.860	52.860	1,948,518

Page 1 of 21 · 1,259 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.