Fastighets AB Balder Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 80.540 | 80.600 | 79.480 | 80.061 | 80.061 | 341,871 |
| 2024-08-13 | 80.860 | 81.020 | 79.920 | 80.000 | 80.000 | 11,833 |
| 2024-08-12 | 81.680 | 81.680 | 80.300 | 80.480 | 80.480 | 17,719 |
| 2024-08-09 | 82.080 | 83.200 | 81.440 | 81.540 | 81.540 | 62,344 |
| 2024-08-08 | 80.420 | 80.560 | 79.440 | 80.240 | 80.240 | 36,700 |
| 2024-08-07 | 80.420 | 81.760 | 80.040 | 81.400 | 81.400 | 30,357 |
| 2024-08-06 | 79.620 | 79.940 | 76.940 | 78.600 | 78.600 | 54,102 |
| 2024-08-05 | 76.780 | 80.740 | 76.780 | 78.380 | 78.380 | 1,770,019 |
| 2024-08-02 | 78.360 | 81.140 | 77.580 | 80.740 | 80.740 | 37,935 |
| 2024-08-01 | 79.020 | 81.020 | 78.740 | 78.820 | 78.820 | 386,130 |
| 2024-07-31 | 80.080 | 80.220 | 78.820 | 78.820 | 78.820 | 8,799 |
| 2024-07-30 | 80.340 | 80.800 | 79.600 | 79.720 | 79.720 | 95,205 |
| 2024-07-29 | 80.160 | 81.080 | 80.000 | 80.420 | 80.420 | 23,307 |
| 2024-07-26 | 79.760 | 80.040 | 79.200 | 79.200 | 79.200 | 21,470 |
| 2024-07-25 | 77.700 | 79.340 | 77.600 | 79.180 | 79.180 | 46,152 |
| 2024-07-24 | 78.320 | 78.920 | 77.940 | 78.560 | 78.560 | 3,498,247 |
| 2024-07-23 | 80.780 | 81.000 | 78.720 | 79.180 | 79.180 | 880,140 |
| 2024-07-22 | 80.600 | 81.560 | 80.160 | 80.900 | 80.900 | 229,227 |
| 2024-07-19 | 80.060 | 80.480 | 79.220 | 79.300 | 79.300 | 23,540 |
| 2024-07-18 | 79.640 | 80.600 | 79.460 | 80.500 | 80.500 | 181,056 |
| 2024-07-17 | 81.000 | 81.380 | 79.900 | 79.900 | 79.900 | 40,063 |
| 2024-07-16 | 81.800 | 84.000 | 81.100 | 82.180 | 82.180 | 100,722 |
| 2024-07-15 | 82.620 | 83.620 | 81.860 | 82.220 | 82.220 | 1,069,034 |
| 2024-07-12 | 84.100 | 84.100 | 82.800 | 83.580 | 83.580 | 29,300 |
| 2024-07-11 | 82.300 | 84.620 | 81.500 | 83.380 | 83.380 | 1,239,669 |
| 2024-07-10 | 81.100 | 83.260 | 80.660 | 82.400 | 82.400 | 88,379 |
| 2024-07-09 | 78.600 | 80.320 | 78.600 | 80.180 | 80.180 | 386,067 |
| 2024-07-08 | 77.560 | 79.500 | 77.540 | 78.229 | 78.229 | 512,319 |
| 2024-07-05 | 77.420 | 78.920 | 77.420 | 77.980 | 77.980 | 50,594 |
| 2024-07-04 | 75.500 | 77.180 | 75.500 | 76.000 | 76.000 | 212,656 |
| 2024-07-03 | 75.540 | 75.840 | 74.280 | 74.755 | 74.755 | 179,772 |
| 2024-07-02 | 73.500 | 73.740 | 73.020 | 73.468 | 73.468 | 11,463 |
| 2024-07-01 | 74.740 | 75.260 | 72.680 | 73.383 | 73.383 | 489,744 |
| 2024-06-28 | 71.140 | 72.740 | 71.140 | 72.068 | 72.068 | 69,355 |
| 2024-06-27 | 69.020 | 70.300 | 68.000 | 69.093 | 69.093 | 51,905 |
| 2024-06-26 | 69.600 | 70.560 | 68.100 | 69.210 | 69.210 | 95,108 |
| 2024-06-25 | 69.600 | 70.500 | 69.180 | 69.917 | 69.917 | 71,205 |
| 2024-06-24 | 68.880 | 70.840 | 68.500 | 70.413 | 70.413 | 376,514 |
| 2024-06-20 | 68.120 | 69.900 | 68.000 | 69.079 | 69.079 | 158,453 |
| 2024-06-19 | 68.300 | 68.320 | 67.040 | 67.320 | 67.320 | 15,231 |
| 2024-06-18 | 69.220 | 69.220 | 68.080 | 68.580 | 68.580 | 134,028 |
| 2024-06-17 | 69.180 | 69.300 | 67.960 | 68.403 | 68.403 | 335,888 |
| 2024-06-14 | 68.640 | 68.980 | 68.000 | 68.448 | 68.448 | 51,822 |
| 2024-06-13 | 69.560 | 70.400 | 68.820 | 69.782 | 69.782 | 870,694 |
| 2024-06-12 | 67.980 | 70.420 | 66.883 | 67.700 | 67.700 | 756,659 |
| 2024-06-11 | 69.200 | 69.460 | 67.700 | 68.345 | 68.345 | 1,244,716 |
| 2024-06-10 | 69.280 | 69.280 | 68.160 | 68.771 | 68.771 | 298,117 |
| 2024-06-07 | 72.100 | 72.118 | 68.700 | 69.689 | 69.689 | 2,299,996 |
| 2024-06-05 | 73.980 | 74.120 | 72.380 | 73.400 | 73.400 | 354,133 |
| 2024-06-04 | 72.460 | 73.680 | 72.260 | 72.420 | 72.420 | 294,491 |
| 2024-06-03 | 71.760 | 72.600 | 70.520 | 71.305 | 71.305 | 170,027 |
| 2024-05-31 | 69.600 | 71.380 | 69.600 | 70.660 | 70.660 | 48,573 |
| 2024-05-30 | 68.180 | 70.280 | 68.180 | 68.280 | 68.280 | 929,441 |
| 2024-05-29 | 70.500 | 71.180 | 68.540 | 70.000 | 70.000 | 328,660 |
| 2024-05-28 | 71.000 | 72.940 | 70.960 | 71.200 | 71.200 | 40,940 |
| 2024-05-24 | 71.300 | 71.600 | 70.600 | 71.420 | 71.420 | 833,798 |
| 2024-05-23 | 73.600 | 74.060 | 71.960 | 74.060 | 74.060 | 1,014,485 |
| 2024-05-22 | 71.840 | 74.280 | 71.840 | 73.960 | 73.960 | 23,895 |
| 2024-05-21 | 73.240 | 73.780 | 72.180 | 72.801 | 72.801 | 10,093,480 |
| 2024-05-20 | 73.960 | 74.620 | 73.080 | 73.160 | 73.160 | 43,851 |
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.