Fastighets AB Balder Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	58.590	58.590	57.824	58.336	58.336	38,007
2022-09-06	58.350	58.446	57.240	58.446	58.446	69,288
2022-09-05	56.990	58.074	56.914	57.524	57.524	191,732
2022-09-02	56.680	58.020	56.100	57.724	57.724	23,905
2022-09-01	57.020	58.310	56.608	57.338	57.338	105,043
2022-08-31	59.010	60.010	58.660	59.076	59.076	490,442
2022-08-30	59.060	60.007	58.656	60.007	60.007	136,498
2022-08-26	62.220	62.220	59.680	60.597	60.597	134,219
2022-08-25	60.210	61.730	59.910	60.645	60.645	119,659
2022-08-24	59.750	61.330	59.440	60.374	60.374	103,386
2022-08-23	61.760	61.939	60.500	60.508	60.508	134,667
2022-08-22	62.380	63.080	61.230	62.290	62.290	242,153
2022-08-19	62.980	63.761	62.356	63.761	63.761	46,020
2022-08-18	64.650	66.050	64.650	65.588	65.588	203,620
2022-08-17	66.240	67.708	63.820	64.100	64.100	239,937
2022-08-16	67.180	68.110	65.470	67.205	67.205	199,214
2022-08-15	69.890	69.890	67.735	68.000	68.000	111,458
2022-08-12	66.640	70.120	66.640	69.900	69.900	191,641
2022-08-11	65.360	68.110	65.360	67.150	67.150	509,337
2022-08-10	59.940	65.540	59.871	63.508	63.508	256,460
2022-08-09	63.000	63.120	60.560	61.508	61.508	165,791
2022-08-08	61.690	63.280	61.220	62.551	62.551	308,477
2022-08-05	63.350	63.570	59.870	61.085	61.085	514,422
2022-08-04	63.390	64.210	62.200	62.948	62.948	329,890
2022-08-03	60.610	63.970	60.610	63.470	63.470	191,832
2022-08-02	62.940	63.570	60.400	61.325	61.325	875,883
2022-08-01	63.730	64.500	62.490	63.860	63.860	776,176
2022-07-29	62.240	65.130	61.640	64.051	64.051	1,261,478
2022-07-28	61.000	62.000	60.010	60.575	60.575	1,061,037
2022-07-27	60.410	61.220	58.360	58.984	58.984	434,148
2022-07-26	61.330	61.410	59.950	61.029	61.029	276,815
2022-07-25	63.060	63.354	61.580	61.580	61.580	302,729
2022-07-22	63.360	64.335	59.810	63.940	63.940	1,469,977
2022-07-21	58.640	59.790	58.210	59.108	59.108	1,056,902
2022-07-20	58.550	59.614	58.290	58.390	58.390	293,051
2022-07-19	57.180	59.140	57.180	58.160	58.160	707,555
2022-07-18	58.780	59.077	56.880	57.829	57.829	1,266,973
2022-07-15	50.090	56.530	49.620	55.732	55.732	2,425,077
2022-07-14	52.160	53.025	51.800	52.116	52.116	755,688
2022-07-13	54.260	55.550	53.510	54.015	54.015	1,631,981
2022-07-12	50.820	54.710	50.750	54.594	54.594	1,803,240
2022-07-11	52.200	52.452	50.010	51.970	51.970	1,214,246
2022-07-08	51.000	51.140	49.850	50.676	50.676	408,506
2022-07-07	50.100	51.330	49.455	50.947	50.947	852,445
2022-07-06	48.780	50.310	47.600	49.478	49.478	866,344
2022-07-05	46.940	47.700	45.600	47.500	47.500	1,061,338
2022-07-04	51.320	51.420	45.430	47.752	47.752	1,174,700
2022-07-01	50.630	52.010	48.735	50.388	50.388	816,739
2022-06-30	49.935	50.860	48.235	49.084	49.084	1,525,620
2022-06-29	52.360	52.850	49.995	52.159	52.159	935,468
2022-06-28	53.960	54.650	52.010	53.550	53.550	548,285
2022-06-27	53.990	54.920	52.140	53.710	53.710	989,236
2022-06-23	53.490	54.200	50.880	51.750	51.750	487,532
2022-06-22	53.100	54.470	51.420	52.902	52.902	756,444
2022-06-21	56.390	57.100	53.900	53.995	53.995	678,817
2022-06-20	55.350	57.050	54.000	55.583	55.583	891,408
2022-06-17	52.890	54.320	52.526	53.946	53.946	776,247
2022-06-16	53.920	53.920	50.320	51.328	51.328	755,944
2022-06-15	55.410	56.130	54.050	54.740	54.740	584,745
2022-06-14	55.970	55.970	53.070	54.766	54.766	1,035,878

← NewerPage 18 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.