Fastighets AB Balder Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 57.790 | 57.853 | 55.820 | 56.464 | 56.464 | 667,069 |
| 2022-06-10 | 60.730 | 61.070 | 58.690 | 60.365 | 60.365 | 396,203 |
| 2022-06-09 | 64.820 | 64.820 | 61.600 | 62.094 | 62.094 | 593,349 |
| 2022-06-08 | 65.600 | 66.767 | 65.450 | 65.461 | 65.461 | 212,313 |
| 2022-06-07 | 66.950 | 67.090 | 65.297 | 65.653 | 65.653 | 208,505 |
| 2022-06-01 | 70.350 | 71.600 | 66.720 | 68.439 | 68.439 | 969,873 |
| 2022-05-31 | 72.109 | 72.109 | 70.400 | 71.066 | 71.066 | 369,325 |
| 2022-05-30 | 75.200 | 75.200 | 73.060 | 73.711 | 73.711 | 189,448 |
| 2022-05-27 | 71.010 | 73.630 | 70.550 | 71.403 | 71.403 | 444,045 |
| 2022-05-25 | 73.800 | 73.800 | 70.820 | 71.003 | 71.003 | 66,530 |
| 2022-05-24 | 415.20 | 438.00 | 415.20 | 438.00 | 73.000 | 0 |
| 2022-05-23 | 452.70 | 453.90 | 433.10 | 437.15 | 72.859 | 2,149,688 |
| 2022-05-20 | 443.05 | 456.20 | 443.00 | 451.57 | 75.262 | 615,947 |
| 2022-05-19 | 428.60 | 437.80 | 418.10 | 430.92 | 71.820 | 1,345,029 |
| 2022-05-18 | 429.25 | 437.00 | 427.45 | 429.36 | 71.560 | 256,025 |
| 2022-05-17 | 430.80 | 436.80 | 423.30 | 428.44 | 71.406 | 619,415 |
| 2022-05-16 | 415.06 | 435.00 | 415.06 | 428.84 | 71.474 | 909,394 |
| 2022-05-13 | 436.00 | 436.00 | 408.70 | 419.88 | 69.980 | 1,559,235 |
| 2022-05-12 | 436.50 | 436.50 | 416.90 | 424.59 | 70.765 | 1,399,005 |
| 2022-05-11 | 406.60 | 438.70 | 406.60 | 429.74 | 71.623 | 1,280,073 |
| 2022-05-10 | 408.90 | 414.30 | 403.19 | 408.43 | 68.072 | 637,613 |
| 2022-05-09 | 426.80 | 428.90 | 402.82 | 402.84 | 67.140 | 1,261,245 |
| 2022-05-06 | 450.50 | 451.70 | 429.95 | 443.87 | 73.979 | 772,054 |
| 2022-05-05 | 454.70 | 471.40 | 452.70 | 460.30 | 76.717 | 571,529 |
| 2022-05-04 | 465.40 | 465.40 | 446.30 | 451.08 | 75.181 | 493,937 |
| 2022-05-03 | 477.95 | 481.10 | 465.20 | 465.20 | 77.534 | 1,804,352 |
| 2022-04-29 | 489.95 | 499.30 | 481.70 | 491.67 | 81.946 | 1,032,154 |
| 2022-04-28 | 486.50 | 495.70 | 478.50 | 486.60 | 81.100 | 804,556 |
| 2022-04-27 | 481.55 | 495.20 | 477.40 | 486.55 | 81.092 | 826,150 |
| 2022-04-26 | 494.50 | 495.50 | 480.80 | 490.45 | 81.742 | 517,163 |
| 2022-04-25 | 503.60 | 503.60 | 491.40 | 496.07 | 82.678 | 504,311 |
| 2022-04-22 | 519.05 | 525.40 | 509.20 | 519.74 | 86.624 | 440,291 |
| 2022-04-21 | 529.20 | 533.20 | 522.20 | 528.80 | 88.134 | 924,088 |
| 2022-04-20 | 534.60 | 534.60 | 525.20 | 531.49 | 88.581 | 762,808 |
| 2022-04-19 | 557.00 | 558.60 | 537.00 | 538.28 | 89.714 | 1,003,966 |
| 2022-04-14 | 562.20 | 562.20 | 552.40 | 560.15 | 93.358 | 176,712 |
| 2022-04-13 | 577.20 | 580.00 | 565.00 | 567.83 | 94.638 | 159,696 |
| 2022-04-12 | 573.20 | 579.40 | 568.00 | 579.14 | 96.524 | 281,891 |
| 2022-04-11 | 585.40 | 592.00 | 574.60 | 582.68 | 97.114 | 337,703 |
| 2022-04-08 | 599.40 | 599.40 | 582.00 | 584.55 | 97.425 | 214,428 |
| 2022-04-07 | 602.29 | 602.29 | 592.20 | 595.00 | 99.167 | 272,255 |
| 2022-04-06 | 628.40 | 631.60 | 594.00 | 598.91 | 99.819 | 807,604 |
| 2022-04-05 | 625.20 | 634.00 | 625.20 | 629.80 | 104.97 | 334,013 |
| 2022-04-04 | 615.70 | 628.80 | 613.28 | 625.37 | 104.23 | 623,543 |
| 2022-04-01 | 616.60 | 616.60 | 600.80 | 612.59 | 102.10 | 622,361 |
| 2022-03-31 | 617.80 | 627.00 | 613.60 | 621.40 | 103.57 | 595,229 |
| 2022-03-30 | 619.80 | 619.80 | 606.20 | 607.59 | 101.27 | 446,111 |
| 2022-03-29 | 608.60 | 618.80 | 605.20 | 607.47 | 101.24 | 496,031 |
| 2022-03-28 | 594.50 | 603.20 | 588.40 | 603.20 | 100.53 | 1,118,428 |
| 2022-03-25 | 590.00 | 606.00 | 590.00 | 601.12 | 100.19 | 419,921 |
| 2022-03-24 | 610.80 | 610.80 | 588.80 | 590.60 | 98.434 | 547,097 |
| 2022-03-23 | 630.00 | 630.00 | 609.00 | 610.20 | 101.70 | 498,179 |
| 2022-03-22 | 643.60 | 643.60 | 635.40 | 636.20 | 106.03 | 701,279 |
| 2022-03-21 | 637.20 | 647.80 | 630.00 | 634.35 | 105.73 | 1,067,506 |
| 2022-03-18 | 624.40 | 643.70 | 621.20 | 623.67 | 103.94 | 1,831,808 |
| 2022-03-17 | 616.00 | 627.00 | 613.80 | 622.60 | 103.77 | 407,111 |
| 2022-03-16 | 605.43 | 618.80 | 605.43 | 611.20 | 101.87 | 443,399 |
| 2022-03-15 | 597.60 | 599.20 | 588.20 | 590.60 | 98.434 | 227,910 |
| 2022-03-14 | 596.60 | 614.40 | 588.80 | 599.56 | 99.926 | 325,055 |
| 2022-03-11 | 581.60 | 592.80 | 577.40 | 589.42 | 98.237 | 1,751,181 |
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.