Fastighets AB Balder Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	67.000	67.160	66.060	66.944	66.944	1,600,366
2024-02-15	64.640	67.000	64.414	64.414	64.414	402,684
2024-02-14	63.700	64.380	63.380	63.766	63.766	151,559
2024-02-13	66.800	67.280	62.840	66.985	66.985	339,662
2024-02-12	63.920	65.660	63.787	65.109	65.109	824,489
2024-02-09	65.920	67.000	63.380	65.314	65.314	424,593
2024-02-08	67.180	67.480	66.340	66.407	66.407	200,335
2024-02-07	66.520	68.320	66.320	67.399	67.399	47,541
2024-02-06	67.980	67.980	66.300	67.560	67.560	135,381
2024-02-05	68.560	68.980	67.020	67.340	67.340	66,319
2024-02-02	69.840	70.440	67.880	68.306	68.306	84,353
2024-02-01	67.400	71.700	67.400	69.392	69.392	102,029
2024-01-31	69.780	70.540	69.420	70.316	70.316	32,745
2024-01-30	69.340	69.960	68.980	69.613	69.613	952,280
2024-01-29	67.360	69.480	67.360	68.672	68.672	34,438
2024-01-26	66.100	68.180	65.827	65.828	65.828	198,001
2024-01-25	65.180	67.120	65.040	66.476	66.476	82,689
2024-01-24	65.800	65.960	65.400	65.920	65.920	36,878
2024-01-23	65.160	65.420	63.520	64.381	64.381	99,563
2024-01-22	65.860	65.860	63.700	64.302	64.302	77,633
2024-01-19	65.400	65.560	63.580	63.851	63.851	102,468
2024-01-18	64.520	64.760	63.400	64.192	64.192	87,137
2024-01-17	63.500	64.020	62.640	63.290	63.290	4,346,729
2024-01-16	65.980	66.740	64.580	65.130	65.130	107,599
2024-01-15	68.880	68.880	65.907	67.005	67.005	421,884
2024-01-12	68.920	69.180	67.460	68.220	68.220	181,869
2024-01-11	70.040	70.540	66.980	67.233	67.233	317,576
2024-01-10	67.180	69.360	67.180	68.697	68.697	62,694
2024-01-09	68.360	68.520	67.400	67.604	67.604	89,883
2024-01-08	67.620	68.540	66.140	67.070	67.070	80,831
2024-01-05	68.080	68.500	67.260	67.812	67.812	134,300
2024-01-04	69.440	70.840	68.360	70.020	70.020	1,331,470
2024-01-03	69.620	70.000	68.220	69.387	69.387	1,980,451
2024-01-02	70.600	71.480	69.108	69.470	69.470	161,433
2023-12-29	71.640	71.800	71.280	71.671	71.671	36,722
2023-12-28	71.680	71.840	71.260	71.620	71.620	17,733
2023-12-27	71.340	72.380	70.860	71.363	71.363	304,011
2023-12-22	69.580	71.400	69.580	70.357	70.357	151,688
2023-12-21	68.420	70.100	68.420	69.826	69.826	91,042
2023-12-20	70.140	70.520	68.220	69.190	69.190	1,248,815
2023-12-19	69.880	70.400	69.140	69.585	69.585	181,703
2023-12-18	69.740	69.780	68.220	69.456	69.456	559,102
2023-12-15	70.820	72.000	69.660	70.473	70.473	837,338
2023-12-14	70.480	73.780	70.000	70.760	70.760	1,691,861
2023-12-13	66.540	66.560	64.840	65.592	65.592	762,851
2023-12-12	65.500	66.140	64.920	65.503	65.503	288,609
2023-12-11	64.080	66.540	64.040	66.119	66.119	163,968
2023-12-08	67.340	67.440	64.940	65.196	65.196	223,903
2023-12-07	65.760	67.840	64.780	66.387	66.387	408,759
2023-12-06	64.960	66.580	64.960	65.661	65.661	1,398,791
2023-12-05	63.940	66.980	63.400	66.820	66.820	1,596,112
2023-12-04	63.240	64.140	63.060	63.370	63.370	1,550,588
2023-12-01	62.260	63.020	61.440	62.521	62.521	95,274
2023-11-30	62.200	63.000	61.854	62.280	62.280	3,280,615
2023-11-29	63.300	63.440	61.918	63.400	63.400	2,530,708
2023-11-28	62.600	63.420	61.300	61.991	61.991	496,325
2023-11-27	61.880	63.380	61.620	62.993	62.993	147,953
2023-11-24	62.380	62.565	61.560	62.416	62.416	380,444
2023-11-23	61.600	63.980	61.580	62.301	62.301	118,615
2023-11-22	60.720	62.140	60.660	61.560	61.560	452,614

← NewerPage 12 of 21 · 1,240 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.