Fastighets AB Balder Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 74.340 | 75.120 | 74.180 | 74.740 | 74.740 | 195,021 |
| 2024-05-16 | 76.040 | 76.860 | 74.400 | 75.793 | 75.793 | 453,409 |
| 2024-05-15 | 74.340 | 75.580 | 74.340 | 75.297 | 75.297 | 47,126 |
| 2024-05-14 | 73.480 | 73.560 | 72.260 | 73.460 | 73.460 | 30,699 |
| 2024-05-13 | 72.400 | 73.840 | 72.400 | 73.313 | 73.313 | 22,790 |
| 2024-05-10 | 71.400 | 72.600 | 70.960 | 71.972 | 71.972 | 55,027 |
| 2024-05-08 | 72.600 | 74.460 | 70.340 | 70.340 | 70.340 | 253,010 |
| 2024-05-07 | 70.400 | 73.060 | 70.080 | 72.820 | 72.820 | 1,094,170 |
| 2024-05-03 | 68.840 | 70.180 | 66.420 | 67.068 | 67.068 | 2,387,160 |
| 2024-05-02 | 69.800 | 71.060 | 69.280 | 70.132 | 70.132 | 997,020 |
| 2024-04-30 | 69.840 | 70.920 | 68.740 | 70.920 | 70.920 | 181,145 |
| 2024-04-29 | 67.860 | 69.400 | 67.860 | 68.919 | 68.919 | 32,131 |
| 2024-04-26 | 66.140 | 67.447 | 65.993 | 66.996 | 66.996 | 175,632 |
| 2024-04-25 | 65.460 | 67.280 | 64.740 | 67.025 | 67.025 | 1,560,640 |
| 2024-04-24 | 68.700 | 69.760 | 65.720 | 66.410 | 66.410 | 497,686 |
| 2024-04-23 | 68.380 | 69.361 | 68.180 | 68.667 | 68.667 | 1,084,470 |
| 2024-04-22 | 67.820 | 68.180 | 66.780 | 67.473 | 67.473 | 1,407,432 |
| 2024-04-19 | 65.580 | 66.834 | 65.580 | 65.635 | 65.635 | 126,270 |
| 2024-04-18 | 65.840 | 66.440 | 64.860 | 65.614 | 65.614 | 250,203 |
| 2024-04-17 | 66.080 | 66.670 | 64.900 | 66.035 | 66.035 | 425,743 |
| 2024-04-16 | 66.900 | 67.580 | 66.180 | 66.589 | 66.589 | 287,584 |
| 2024-04-15 | 67.840 | 69.400 | 67.712 | 67.824 | 67.824 | 388,244 |
| 2024-04-12 | 70.400 | 70.500 | 67.500 | 70.206 | 70.206 | 324,503 |
| 2024-04-11 | 68.440 | 69.000 | 66.720 | 67.312 | 67.312 | 587,235 |
| 2024-04-10 | 72.740 | 73.300 | 69.620 | 69.767 | 69.767 | 1,056,225 |
| 2024-04-09 | 74.660 | 74.660 | 72.618 | 73.265 | 73.265 | 490,935 |
| 2024-04-08 | 73.200 | 75.431 | 73.200 | 75.283 | 75.283 | 115,188 |
| 2024-04-05 | 72.800 | 73.600 | 72.200 | 73.443 | 73.443 | 240,575 |
| 2024-04-04 | 75.920 | 75.920 | 74.657 | 75.222 | 75.222 | 100,919 |
| 2024-04-03 | 76.400 | 77.398 | 76.000 | 76.198 | 76.198 | 342,091 |
| 2024-04-02 | 78.560 | 78.560 | 76.080 | 77.800 | 77.800 | 635,480 |
| 2024-03-28 | 78.500 | 79.080 | 77.800 | 77.991 | 77.991 | 59,533 |
| 2024-03-27 | 76.400 | 78.380 | 76.400 | 77.772 | 77.772 | 70,267 |
| 2024-03-26 | 77.580 | 77.580 | 76.560 | 76.929 | 76.929 | 71,199 |
| 2024-03-25 | 77.280 | 78.080 | 76.660 | 77.585 | 77.585 | 290,177 |
| 2024-03-22 | 76.080 | 77.500 | 75.880 | 76.997 | 76.997 | 589,816 |
| 2024-03-21 | 74.660 | 76.240 | 74.660 | 75.694 | 75.694 | 264,571 |
| 2024-03-20 | 71.100 | 72.820 | 70.880 | 71.965 | 71.965 | 647,244 |
| 2024-03-19 | 69.960 | 71.835 | 69.380 | 71.407 | 71.407 | 134,736 |
| 2024-03-18 | 71.880 | 73.180 | 69.420 | 72.143 | 72.143 | 442,122 |
| 2024-03-15 | 71.600 | 72.279 | 70.380 | 71.487 | 71.487 | 239,933 |
| 2024-03-14 | 73.780 | 74.520 | 72.000 | 72.047 | 72.047 | 173,856 |
| 2024-03-13 | 71.040 | 71.560 | 70.460 | 71.560 | 71.560 | 565,528 |
| 2024-03-12 | 72.860 | 73.060 | 70.580 | 71.381 | 71.381 | 90,495 |
| 2024-03-11 | 72.560 | 73.260 | 71.777 | 71.777 | 71.777 | 115,386 |
| 2024-03-08 | 68.680 | 72.320 | 68.440 | 71.967 | 71.967 | 460,535 |
| 2024-03-07 | 66.280 | 69.540 | 65.600 | 68.151 | 68.151 | 472,005 |
| 2024-03-06 | 66.160 | 68.020 | 66.160 | 66.337 | 66.337 | 177,539 |
| 2024-03-05 | 65.780 | 67.620 | 65.780 | 65.955 | 65.955 | 486,700 |
| 2024-03-04 | 67.700 | 68.000 | 65.820 | 66.017 | 66.017 | 149,280 |
| 2024-03-01 | 65.180 | 67.356 | 65.160 | 67.337 | 67.337 | 276,380 |
| 2024-02-29 | 64.420 | 65.460 | 64.240 | 64.318 | 64.318 | 273,143 |
| 2024-02-28 | 65.320 | 65.320 | 63.140 | 64.929 | 64.929 | 576,995 |
| 2024-02-27 | 65.000 | 66.040 | 64.600 | 65.282 | 65.282 | 1,503,196 |
| 2024-02-26 | 65.380 | 65.480 | 64.578 | 65.108 | 65.108 | 715,031 |
| 2024-02-23 | 66.540 | 66.540 | 64.520 | 64.940 | 64.940 | 224,612 |
| 2024-02-22 | 63.500 | 66.320 | 62.840 | 63.989 | 63.989 | 66,950 |
| 2024-02-21 | 65.080 | 65.560 | 63.020 | 63.227 | 63.227 | 663,271 |
| 2024-02-20 | 65.720 | 65.940 | 65.180 | 65.713 | 65.713 | 238,829 |
| 2024-02-19 | 67.360 | 67.560 | 65.660 | 66.471 | 66.471 | 560,980 |
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.