Fastighets AB Balder Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	36.520	36.780	35.500	36.092	36.092	839,900
2023-05-31	36.500	36.500	35.530	36.203	36.203	702,677
2023-05-30	37.980	38.200	37.000	37.044	37.044	604,672
2023-05-26	39.000	39.290	38.350	38.801	38.801	1,256,417
2023-05-25	40.110	40.190	39.013	39.509	39.509	349,132
2023-05-24	40.360	40.700	39.634	39.829	39.829	729,827
2023-05-23	40.030	41.870	39.780	40.833	40.833	181,539
2023-05-22	38.680	40.006	38.680	39.275	39.275	166,542
2023-05-19	39.450	39.450	38.310	38.618	38.618	1,050,930
2023-05-17	39.410	39.480	38.223	38.770	38.770	74,606
2023-05-16	39.920	40.690	39.590	40.104	40.104	124,572
2023-05-15	39.260	40.210	38.620	39.923	39.923	994,711
2023-05-12	41.390	41.400	38.670	39.440	39.440	1,242,486
2023-05-11	41.020	42.000	40.080	41.232	41.232	952,838
2023-05-10	40.220	40.730	38.930	40.496	40.496	803,767
2023-05-09	41.830	42.460	39.010	39.730	39.730	2,964,358
2023-05-05	45.380	45.520	44.070	44.616	44.616	314,068
2023-05-04	44.510	44.510	41.740	43.412	43.412	231,049
2023-05-03	44.690	44.690	43.230	43.749	43.749	579,856
2023-05-02	46.860	47.005	44.028	47.005	47.005	566,937
2023-04-28	46.910	48.630	46.857	47.595	47.595	1,515,343
2023-04-27	45.020	48.170	44.409	47.950	47.950	248,219
2023-04-26	45.860	46.590	44.460	46.095	46.095	457,502
2023-04-25	46.560	46.790	45.430	46.182	46.182	381,296
2023-04-24	47.710	47.910	46.780	47.681	47.681	547,771
2023-04-21	47.310	48.736	46.700	47.265	47.265	574,277
2023-04-20	48.140	48.840	47.210	47.360	47.360	645,142
2023-04-19	47.330	48.454	46.220	46.962	46.962	527,822
2023-04-18	49.020	49.090	48.050	48.381	48.381	671,577
2023-04-17	48.820	49.600	48.458	49.046	49.046	370,880
2023-04-14	46.910	49.100	46.585	48.433	48.433	1,698,546
2023-04-13	46.030	46.340	45.280	45.825	45.825	239,439
2023-04-12	45.710	47.110	45.186	46.293	46.293	391,204
2023-04-11	43.660	44.520	43.360	44.115	44.115	193,752
2023-04-06	42.200	42.940	41.930	42.430	42.430	47,778
2023-04-05	43.010	43.370	41.370	42.233	42.233	483,920
2023-04-04	44.000	44.290	42.700	43.584	43.584	421,958
2023-04-03	43.260	43.551	42.232	42.552	42.552	776,764
2023-03-31	42.545	42.805	41.465	42.526	42.526	197,071
2023-03-30	39.903	42.413	39.645	42.309	42.309	726,766
2023-03-29	36.800	39.040	36.755	38.926	38.926	605,283
2023-03-28	39.175	39.790	36.760	37.006	37.006	1,797,674
2023-03-27	39.140	40.005	38.750	39.392	39.392	454,638
2023-03-24	40.085	40.801	38.650	40.767	40.767	614,486
2023-03-23	40.765	40.890	40.180	40.890	40.890	358,993
2023-03-22	42.315	42.315	40.640	40.695	40.695	367,336
2023-03-21	44.110	44.455	43.595	44.135	44.135	980,137
2023-03-20	43.525	44.281	43.205	44.010	44.010	724,672
2023-03-17	46.270	46.360	43.565	44.095	44.095	1,280,692
2023-03-16	47.190	47.190	44.085	45.287	45.287	871,341
2023-03-15	47.090	47.590	45.340	46.247	46.247	738,794
2023-03-14	48.000	48.460	47.530	47.985	47.985	779,075
2023-03-13	45.500	47.575	44.425	47.345	47.345	1,745,701
2023-03-10	46.465	46.800	45.100	45.345	45.345	3,616,338
2023-03-09	49.510	49.510	47.230	47.725	47.725	2,549,354
2023-03-08	50.100	50.550	49.325	49.890	49.890	1,322,541
2023-03-07	51.720	51.720	50.430	50.550	50.550	243,921
2023-03-06	51.160	51.350	49.377	51.290	51.290	670,435
2023-03-03	50.370	51.150	50.170	50.970	50.970	997,666
2023-03-02	50.300	50.430	49.359	50.301	50.301	2,555,536

← NewerPage 15 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.