Fastighets AB Balder Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	47.935	48.930	47.900	48.930	48.930	97,313
2026-10-19	45.320	45.590	44.940	45.000	45.000	1,045,394
2026-10-15	45.020	45.690	44.990	45.500	45.500	117,276
2026-10-14	44.590	45.150	44.300	44.760	44.760	387,985
2026-10-13	44.675	44.675	43.800	44.200	44.200	1,771,079
2026-10-12	44.000	44.000	43.340	44.000	44.000	184,168
2026-10-09	44.800	44.870	44.120	44.175	44.175	162,056
2026-10-08	44.870	45.080	44.305	44.330	44.330	287,131
2026-10-07	45.680	45.900	45.120	45.120	45.120	31,045
2026-10-06	45.620	45.880	45.575	45.670	45.670	154,276
2026-10-05	45.010	45.790	45.005	45.080	45.080	62,536
2026-10-02	46.340	46.340	45.170	45.240	45.240	46,598
2026-10-01	46.780	47.530	46.590	46.620	46.620	57,356
2026-09-30	47.925	48.280	46.850	47.010	47.010	2,941,848
2026-09-29	47.970	48.650	47.810	48.180	48.180	1,540,904
2026-09-28	48.290	48.465	47.670	47.990	47.990	51,761
2026-09-25	48.380	48.500	47.525	47.605	47.605	75,715
2026-09-24	49.010	49.020	48.150	48.150	48.150	24,510
2026-09-23	49.865	49.865	48.780	49.010	49.010	52,023
2026-09-22	50.340	50.340	49.725	49.730	49.730	2,778,673
2026-09-21	49.360	50.300	49.280	50.280	50.280	1,162,930
2026-09-18	50.260	50.260	49.285	49.285	49.285	493,873
2026-09-17	50.270	50.620	49.980	50.510	50.510	1,087,104
2026-09-16	50.220	50.580	50.120	50.320	50.320	87,744
2026-09-15	50.020	50.260	49.350	50.100	50.100	57,475
2026-09-14	51.400	51.840	50.540	50.560	50.560	260,598
2026-09-11	51.660	51.880	51.160	51.340	51.340	299,353
2026-09-10	53.970	54.120	51.730	51.740	51.740	742,941
2026-09-09	53.780	54.220	53.360	53.500	53.500	352,291
2026-09-08	54.140	54.720	53.760	54.080	54.080	142,559
2026-09-07	52.930	54.240	52.480	54.200	54.200	76,217
2026-09-04	53.000	53.660	52.780	53.660	53.660	21,611
2026-09-03	52.880	53.500	52.220	53.020	53.020	206,315
2026-09-02	52.840	52.840	51.680	52.240	52.240	272,531
2026-09-01	52.620	53.040	52.400	52.660	52.660	8,791,522
2026-08-28	53.820	53.860	53.130	53.400	53.400	175,174
2026-08-27	53.120	53.900	52.760	53.700	53.700	132,991
2026-08-26	52.760	53.580	52.760	53.240	53.240	64,960
2026-08-25	53.020	53.380	52.900	53.340	53.340	77,412
2026-08-24	53.370	53.730	52.860	53.440	53.440	222,030
2026-08-21	52.610	53.520	52.390	53.520	53.520	272,183
2026-08-20	52.720	53.160	52.500	52.920	52.920	131,643
2026-08-19	52.900	52.960	51.860	52.720	52.720	65,483
2026-08-18	52.930	53.500	52.900	53.160	53.160	126,707
2026-08-17	52.860	53.160	52.620	52.980	52.980	103,362
2026-08-14	53.760	53.980	52.740	53.527	53.527	40,122
2026-08-13	54.080	54.270	53.800	54.083	54.083	313,609
2026-08-12	53.750	54.560	53.660	54.300	54.300	624,584
2026-08-11	53.440	54.240	53.130	53.840	53.840	54,219
2026-08-10	53.780	54.180	53.260	53.560	53.560	160,910
2026-08-07	54.040	54.460	53.660	53.760	53.760	45,604
2026-08-06	54.440	54.880	53.960	54.440	54.440	7,538,262
2026-08-05	54.520	54.880	54.100	54.560	54.560	23,442
2026-08-04	53.500	54.860	53.380	54.800	54.800	62,329
2026-08-03	52.600	53.820	52.140	52.221	52.221	45,572
2026-07-31	52.440	52.680	52.000	52.160	52.160	210,336
2026-07-30	52.120	52.740	52.080	52.200	52.200	69,020
2026-07-29	52.540	52.540	51.980	52.040	52.040	204,437
2026-07-28	51.680	52.900	51.680	52.900	52.900	146,727
2026-07-27	50.430	51.440	50.240	50.322	50.322	113,799

Page 1 of 2 · 61 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.