Fastighets AB Balder Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	62.540	63.460	60.520	60.827	60.827	1,197,581
2023-11-20	61.660	63.800	61.440	63.031	63.031	566,309
2023-11-17	61.220	63.180	60.780	62.288	62.288	296,062
2023-11-16	60.620	61.552	60.440	60.640	60.640	1,330,481
2023-11-15	63.100	64.740	60.660	62.723	62.723	1,628,461
2023-11-14	55.680	63.273	55.400	62.550	62.550	4,228,620
2023-11-13	55.320	55.653	54.680	54.891	54.891	336,339
2023-11-10	54.180	54.960	53.863	54.920	54.920	222,301
2023-11-09	54.000	55.500	53.160	53.160	53.160	2,199,181
2023-11-08	54.800	54.800	53.220	53.849	53.849	110,232
2023-11-07	54.160	55.200	53.440	54.227	54.227	298,720
2023-11-06	54.880	55.080	53.320	54.000	54.000	874,670
2023-11-03	53.020	54.040	52.380	54.000	54.000	591,008
2023-11-02	49.000	52.520	48.000	52.152	52.152	726,065
2023-11-01	46.930	47.950	46.580	47.344	47.344	137,035
2023-10-31	45.020	47.430	45.020	45.240	45.240	198,682
2023-10-30	45.440	45.900	44.510	44.810	44.810	435,970
2023-10-27	44.630	45.200	44.490	44.823	44.823	194,161
2023-10-26	43.100	44.590	42.900	43.654	43.654	252,604
2023-10-25	45.240	46.200	42.290	43.390	43.390	209,539
2023-10-24	46.240	47.200	44.840	46.000	46.000	702,829
2023-10-23	44.910	45.840	43.800	44.274	44.274	381,588
2023-10-20	44.020	45.940	43.120	45.466	45.466	757,977
2023-10-19	45.490	45.630	44.500	44.727	44.727	188,935
2023-10-18	46.930	47.310	45.530	45.920	45.920	179,471
2023-10-17	49.020	49.040	46.690	47.126	47.126	111,650
2023-10-16	49.020	49.660	48.420	49.210	49.210	77,664
2023-10-13	49.960	50.060	48.660	48.940	48.940	100,874
2023-10-12	51.220	52.600	50.080	51.385	51.385	147,495
2023-10-11	49.000	50.600	48.800	50.565	50.565	176,614
2023-10-10	47.900	49.830	47.900	48.912	48.912	136,511
2023-10-09	47.690	47.690	46.750	47.026	47.026	204,042
2023-10-06	47.290	47.680	46.030	47.440	47.440	171,490
2023-10-05	46.450	47.100	45.920	47.100	47.100	302,179
2023-10-04	45.510	46.350	45.360	45.729	45.729	443,875
2023-10-03	47.830	48.360	45.790	46.349	46.349	112,675
2023-10-02	49.590	50.700	47.930	48.299	48.299	369,164
2023-09-29	48.330	49.660	46.760	48.574	48.574	887,489
2023-09-28	46.960	48.030	46.820	47.595	47.595	261,549
2023-09-27	49.060	49.490	47.490	48.332	48.332	371,414
2023-09-26	49.990	50.500	48.650	49.142	49.142	505,738
2023-09-25	51.160	51.634	50.220	50.337	50.337	445,167
2023-09-22	50.980	51.340	49.950	50.300	50.300	150,981
2023-09-21	51.760	52.680	51.140	51.832	51.832	231,106
2023-09-20	51.980	52.720	51.500	52.524	52.524	976,524
2023-09-19	50.900	52.100	50.900	51.645	51.645	169,163
2023-09-18	52.020	53.120	50.880	51.914	51.914	1,416,142
2023-09-15	54.140	54.140	52.460	52.849	52.849	1,330,381
2023-09-14	51.800	53.488	50.975	53.488	53.488	427,830
2023-09-13	50.940	51.340	50.280	50.980	50.980	577,027
2023-09-12	52.500	52.600	51.000	51.320	51.320	158,573
2023-09-11	51.780	52.700	51.240	52.354	52.354	353,091
2023-09-08	52.320	52.680	51.140	51.288	51.288	143,831
2023-09-07	51.900	52.200	51.420	51.931	51.931	152,179
2023-09-06	51.280	52.460	50.740	52.008	52.008	329,688
2023-09-05	52.080	52.540	51.248	51.293	51.293	117,387
2023-09-04	52.540	53.260	52.500	52.871	52.871	372,215
2023-09-01	51.620	53.240	51.300	52.486	52.486	135,304
2023-08-31	50.640	52.820	50.520	51.837	51.837	486,669
2023-08-30	49.900	51.140	49.540	50.419	50.419	65,013

← NewerPage 13 of 21 · 1,233 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.