Fastighets AB Balder Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	49.720	50.660	48.970	49.850	49.850	239,502
2023-08-25	48.730	49.905	48.570	49.905	49.905	414,385
2023-08-24	49.480	50.160	48.750	48.750	48.750	55,491
2023-08-23	47.250	48.517	46.818	46.912	46.912	138,366
2023-08-22	46.550	47.330	45.998	46.620	46.620	77,034
2023-08-21	47.670	47.670	46.000	46.090	46.090	166,606
2023-08-18	48.700	48.760	47.110	48.287	48.287	86,145
2023-08-17	49.780	49.860	48.380	48.482	48.482	322,589
2023-08-16	49.970	50.320	49.480	50.060	50.060	155,327
2023-08-15	50.720	51.080	49.610	50.640	50.640	316,237
2023-08-14	50.240	52.500	50.240	51.080	51.080	488,940
2023-08-11	50.380	51.500	50.220	50.353	50.353	855,881
2023-08-10	48.180	52.140	48.180	51.012	51.012	954,443
2023-08-09	47.470	48.230	47.470	47.905	47.905	72,743
2023-08-08	47.190	47.430	46.770	47.235	47.235	235,866
2023-08-07	48.090	48.410	47.460	48.070	48.070	1,102,636
2023-08-04	47.590	48.720	47.590	47.739	47.739	293,342
2023-08-03	47.460	48.580	47.350	47.616	47.616	152,900
2023-08-02	47.620	48.070	47.290	47.488	47.488	395,000
2023-08-01	48.450	49.010	48.220	48.425	48.425	139,761
2023-07-31	49.150	49.660	48.460	48.954	48.954	129,688
2023-07-28	48.680	49.570	48.300	49.062	49.062	372,057
2023-07-27	49.990	50.620	49.530	50.295	50.295	190,141
2023-07-26	48.500	49.840	48.450	49.148	49.148	4,053,564
2023-07-25	48.920	48.920	47.520	47.912	47.912	350,715
2023-07-24	48.440	49.780	48.440	48.846	48.846	652,327
2023-07-21	48.120	48.810	47.640	48.448	48.448	679,766
2023-07-20	48.300	49.060	48.040	48.415	48.415	715,386
2023-07-19	45.920	48.230	45.200	47.946	47.946	981,412
2023-07-18	43.580	45.810	42.570	42.980	42.980	583,908
2023-07-17	42.920	43.614	42.420	43.361	43.361	488,540
2023-07-14	44.230	44.314	42.790	43.502	43.502	1,124,422
2023-07-13	44.660	45.630	44.270	45.154	45.154	412,255
2023-07-12	43.020	45.420	42.360	44.417	44.417	783,631
2023-07-11	42.130	43.380	41.320	43.349	43.349	1,164,997
2023-07-10	41.820	42.450	41.154	41.316	41.316	995,161
2023-07-07	41.470	42.320	41.050	41.938	41.938	675,940
2023-07-06	43.100	43.731	41.440	42.794	42.794	914,741
2023-07-05	42.620	43.740	42.444	43.276	43.276	434,802
2023-07-04	41.550	43.800	41.040	43.505	43.505	1,024,465
2023-07-03	39.450	41.110	39.420	40.703	40.703	291,672
2023-06-30	39.230	39.800	38.770	39.341	39.341	488,353
2023-06-29	38.400	39.260	38.370	38.894	38.894	237,623
2023-06-28	38.010	38.770	37.510	38.604	38.604	234,003
2023-06-27	38.110	38.400	37.260	37.634	37.634	631,992
2023-06-26	37.650	38.590	37.610	38.000	38.000	1,000,301
2023-06-22	37.490	38.710	37.400	37.932	37.932	288,783
2023-06-21	37.850	38.620	37.500	38.172	38.172	231,157
2023-06-20	39.250	39.350	38.227	38.676	38.676	315,378
2023-06-19	39.330	40.120	38.860	39.864	39.864	293,881
2023-06-16	41.120	41.440	39.910	40.162	40.162	828,800
2023-06-15	42.640	42.700	40.750	42.173	42.173	517,321
2023-06-14	41.190	42.810	40.996	41.190	41.190	132,019
2023-06-13	42.030	42.150	41.040	41.272	41.272	558,026
2023-06-12	42.500	42.500	41.250	41.584	41.584	199,258
2023-06-09	42.720	43.470	41.800	42.797	42.797	305,515
2023-06-08	42.540	42.980	41.320	42.052	42.052	683,082
2023-06-07	40.810	43.340	40.170	42.064	42.064	826,429
2023-06-05	39.500	41.750	39.500	39.537	39.537	544,071
2023-06-02	37.210	40.090	37.210	39.736	39.736	1,686,069

← NewerPage 14 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.