Fastighets AB Balder Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	49.895	50.150	49.300	49.533	49.533	318,926
2023-02-28	50.580	52.240	50.570	51.380	51.380	2,818,372
2023-02-27	49.820	51.040	49.820	50.570	50.570	791,713
2023-02-24	51.550	51.800	49.380	49.528	49.528	1,332,958
2023-02-23	51.870	52.020	50.880	51.574	51.574	313,605
2023-02-22	50.210	51.770	50.070	50.070	50.070	3,230,287
2023-02-21	52.790	52.790	50.070	51.102	51.102	1,589,871
2023-02-20	53.600	54.150	52.850	53.337	53.337	2,908,940
2023-02-17	53.745	54.897	53.040	53.829	53.829	8,354,874
2023-02-16	53.380	55.520	51.860	53.763	53.763	6,871,364
2023-02-15	56.630	57.650	56.630	56.804	56.804	152,131
2023-02-14	57.460	59.320	57.060	57.854	57.854	383,144
2023-02-13	54.500	56.986	54.110	56.986	56.986	407,881
2023-02-10	54.370	57.800	53.880	55.851	55.851	1,152,627
2023-02-09	54.770	55.910	52.740	54.186	54.186	683,042
2023-02-08	57.090	57.590	55.620	56.996	56.996	109,729
2023-02-07	54.270	54.810	53.410	54.607	54.607	217,106
2023-02-06	57.030	58.880	54.960	57.010	57.010	865,196
2023-02-03	60.890	62.890	59.190	59.461	59.461	271,316
2023-02-02	58.240	61.860	56.460	60.461	60.461	892,310
2023-02-01	55.230	55.550	54.600	54.780	54.780	115,639
2023-01-31	54.130	54.580	53.380	53.988	53.988	303,741
2023-01-30	55.560	56.990	54.270	55.251	55.251	720,208
2023-01-27	57.380	58.200	57.141	57.141	57.141	386,587
2023-01-26	57.660	57.960	56.500	57.788	57.788	325,677
2023-01-25	56.800	57.310	55.920	56.352	56.352	1,246,734
2023-01-24	58.060	58.060	57.116	57.631	57.631	147,304
2023-01-23	57.370	57.920	56.530	57.638	57.638	250,077
2023-01-20	55.860	57.120	55.026	55.081	55.081	285,006
2023-01-19	56.650	56.820	55.390	55.771	55.771	2,307,626
2023-01-18	58.960	59.660	57.220	58.265	58.265	183,948
2023-01-17	60.020	60.340	58.390	59.166	59.166	567,460
2023-01-16	57.840	60.130	57.450	59.801	59.801	715,398
2023-01-13	57.660	58.868	57.406	57.406	57.406	88,545
2023-01-12	57.990	59.420	57.300	58.856	58.856	369,177
2023-01-11	54.670	56.966	53.700	54.966	54.966	891,346
2023-01-10	53.120	54.030	53.000	53.649	53.649	207,599
2023-01-09	52.420	53.720	50.870	52.580	52.580	395,535
2023-01-05	53.300	53.333	51.630	52.847	52.847	209,892
2023-01-04	52.260	53.740	51.700	52.642	52.642	2,065,096
2023-01-03	51.170	52.260	51.170	51.640	51.640	878,081
2022-12-30	50.000	50.000	48.510	49.280	49.280	49,886
2022-12-29	48.470	49.880	48.312	49.461	49.461	119,836
2022-12-28	49.000	49.880	48.775	49.224	49.224	494,760
2022-12-23	49.320	50.031	48.410	48.410	48.410	59,729
2022-12-22	48.835	49.057	47.755	48.340	48.340	47,514
2022-12-21	47.295	49.210	47.295	48.975	48.975	210,645
2022-12-20	45.660	46.620	45.660	46.085	46.085	129,755
2022-12-19	48.490	48.930	46.765	48.069	48.069	698,956
2022-12-16	51.070	54.060	49.040	50.466	50.466	1,720,420
2022-12-15	51.840	53.550	50.850	53.115	53.115	213,181
2022-12-14	52.340	54.026	51.628	53.309	53.309	2,294,584
2022-12-13	49.420	53.470	48.625	52.095	52.095	949,638
2022-12-12	50.060	50.590	48.760	49.190	49.190	298,082
2022-12-09	48.690	50.400	48.500	50.135	50.135	499,364
2022-12-08	49.310	49.590	47.000	49.313	49.313	231,892
2022-12-07	47.600	48.315	47.470	48.120	48.120	330,283
2022-12-06	48.135	49.380	48.085	48.907	48.907	934,052
2022-12-05	48.360	50.001	47.980	48.991	48.991	520,678
2022-12-02	47.405	49.135	47.100	48.185	48.185	240,946

← NewerPage 16 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.