Fastighets AB Balder Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	47.215	48.146	46.970	47.560	47.560	147,223
2022-11-30	48.130	48.130	46.000	46.070	46.070	752,008
2022-11-29	47.460	48.200	46.890	46.890	46.890	607,293
2022-11-28	47.910	48.030	46.800	47.375	47.375	283,324
2022-11-25	46.600	47.795	46.475	47.745	47.745	300,736
2022-11-24	49.800	49.800	46.651	47.535	47.535	394,043
2022-11-23	45.950	46.485	44.320	45.041	45.041	296,104
2022-11-22	44.815	47.042	44.815	46.398	46.398	695,697
2022-11-21	45.980	46.295	45.275	45.530	45.530	361,059
2022-11-18	45.730	46.505	45.630	46.096	46.096	142,042
2022-11-17	46.730	46.745	45.570	45.570	45.570	692,540
2022-11-16	48.205	50.240	46.628	47.595	47.595	590,957
2022-11-15	50.360	50.368	48.355	50.240	50.240	587,642
2022-11-14	50.720	51.630	50.610	51.440	51.440	1,351,700
2022-11-11	50.000	51.430	49.131	49.829	49.829	605,375
2022-11-10	42.295	49.675	41.965	49.000	49.000	527,821
2022-11-09	42.265	44.060	42.245	42.844	42.844	255,386
2022-11-08	42.300	43.975	42.300	43.605	43.605	210,296
2022-11-07	41.306	43.505	41.306	43.070	43.070	124,413
2022-11-04	40.900	41.705	40.900	41.050	41.050	249,857
2022-11-03	43.240	43.596	41.645	43.002	43.002	1,369,697
2022-11-02	43.115	45.205	42.605	44.059	44.059	198,937
2022-11-01	42.535	45.450	42.535	44.023	44.023	1,138,437
2022-10-31	40.290	41.750	40.290	41.495	41.495	753,487
2022-10-28	39.850	40.150	38.470	39.340	39.340	779,078
2022-10-27	38.925	41.357	38.925	41.357	41.357	463,111
2022-10-26	39.430	39.680	38.453	39.495	39.495	729,294
2022-10-25	36.620	39.460	36.620	39.440	39.440	726,806
2022-10-24	37.185	37.385	36.200	37.217	37.217	1,438,467
2022-10-21	38.545	38.545	36.945	37.432	37.432	1,215,463
2022-10-20	38.985	39.570	37.926	38.825	38.825	144,494
2022-10-19	40.860	41.300	39.490	39.670	39.670	686,729
2022-10-18	42.975	43.635	42.390	42.913	42.913	337,395
2022-10-17	40.980	42.635	40.980	41.854	41.854	673,903
2022-10-14	39.685	41.640	39.685	40.853	40.853	646,265
2022-10-13	38.805	40.360	37.275	38.676	38.676	642,830
2022-10-12	39.825	40.350	39.260	39.539	39.539	220,463
2022-10-11	39.580	40.960	39.580	39.959	39.959	265,017
2022-10-10	38.400	40.240	38.309	39.613	39.613	451,390
2022-10-07	40.320	41.145	38.705	38.705	38.705	1,126,554
2022-10-06	40.955	43.665	40.800	43.025	43.025	1,216,036
2022-10-05	44.165	44.195	40.155	41.711	41.711	922,742
2022-10-04	44.135	45.195	43.720	44.975	44.975	1,034,333
2022-10-03	43.185	44.700	41.976	44.625	44.625	662,898
2022-09-30	43.280	44.855	42.935	44.288	44.288	623,874
2022-09-29	45.060	45.670	42.405	43.428	43.428	238,199
2022-09-28	42.755	45.760	42.240	45.088	45.088	823,046
2022-09-27	46.645	46.645	43.800	43.966	43.966	127,745
2022-09-26	47.785	47.785	46.010	46.356	46.356	575,798
2022-09-23	47.570	48.125	46.050	47.550	47.550	145,413
2022-09-22	49.355	49.430	47.685	48.265	48.265	66,032
2022-09-21	50.410	51.000	50.310	50.810	50.810	161,391
2022-09-20	53.710	53.710	48.680	49.278	49.278	505,166
2022-09-16	53.770	55.640	53.770	54.299	54.299	202,612
2022-09-15	55.330	55.870	54.100	54.556	54.556	240,904
2022-09-14	58.950	58.950	56.020	56.020	56.020	37,808
2022-09-13	61.180	62.250	59.281	59.299	59.299	100,648
2022-09-12	61.644	62.086	61.294	62.086	62.086	108,592
2022-09-09	58.640	59.630	58.530	59.110	59.110	53,396
2022-09-08	59.660	59.660	58.010	58.989	58.989	128,765

← NewerPage 17 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.