Fastighets AB Balder Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	49.800	50.140	49.510	49.860	49.860	242,585
2026-07-23	50.160	50.680	49.740	50.246	50.246	118,269
2026-07-22	49.720	50.700	49.490	50.000	50.000	86,744
2026-07-21	49.880	50.254	49.190	49.930	49.930	1,519,308
2026-07-20	50.310	50.640	49.910	50.160	50.160	116,316
2026-07-17	51.310	51.720	50.540	50.680	50.680	34,083
2026-07-16	52.160	52.160	51.220	51.220	51.220	283,685
2026-07-15	52.100	52.520	51.550	52.000	52.000	240,805
2026-07-14	51.670	52.500	50.260	52.060	52.060	43,880
2026-07-13	52.940	53.140	52.540	52.940	52.940	107,714
2026-07-10	52.900	53.800	52.720	53.090	53.090	68,408
2026-07-09	51.920	52.460	51.580	52.440	52.440	121,183
2026-07-08	53.560	53.560	51.820	52.140	52.140	173,854
2026-07-07	55.310	55.310	54.460	54.680	54.680	85,406
2026-07-06	54.480	55.020	54.170	54.600	54.600	1,325,412
2026-07-03	54.160	54.920	54.000	54.340	54.340	111,095
2026-07-02	51.760	53.840	51.760	53.420	53.420	132,844
2026-07-01	51.480	52.120	50.920	51.592	51.592	2,466,035
2026-06-30	51.610	52.060	51.240	51.720	51.720	58,716
2026-06-29	51.080	51.300	50.500	51.140	51.140	23,515
2026-06-26	50.960	51.320	50.500	51.060	51.060	126,186
2026-06-25	51.340	51.980	51.100	51.180	51.180	77,437
2026-06-24	50.450	51.180	49.940	51.050	51.050	299,942
2026-06-23	50.400	50.740	50.100	50.100	50.100	68,824
2026-06-22	49.770	50.620	49.770	50.440	50.440	69,048
2026-06-18	50.040	50.400	49.180	50.400	50.400	309,873
2026-06-17	50.360	50.880	50.240	50.440	50.440	167,913
2026-06-16	50.880	51.380	50.240	50.540	50.540	152,276
2026-06-15	52.560	52.560	50.980	50.980	50.980	65,656
2026-06-12	51.460	51.620	50.940	51.420	51.420	142,356
2026-06-11	50.590	51.200	50.140	50.603	50.603	111,285
2026-06-10	50.280	51.040	49.930	50.729	50.729	84,373
2026-06-09	49.300	50.740	49.160	50.240	50.240	6,396,225
2026-06-08	49.730	50.110	49.340	49.995	49.995	20,056
2026-06-05	51.180	51.600	50.400	50.400	50.400	78,331
2026-06-04	51.500	51.670	50.600	50.880	50.880	10,292
2026-06-03	50.960	51.460	50.720	51.040	51.040	45,075
2026-06-02	52.720	53.000	50.920	51.100	51.100	95,404
2026-06-01	52.260	52.560	51.570	51.700	51.700	310,425
2026-05-29	53.400	53.460	52.880	53.020	53.020	77,799
2026-05-28	53.080	53.580	52.810	53.180	53.180	101,517
2026-05-27	53.200	54.440	53.200	53.640	53.640	92,309
2026-05-26	53.820	54.300	53.200	53.200	53.200	3,201,900
2026-05-22	53.320	53.660	52.760	53.040	53.040	125,446
2026-05-21	53.310	53.580	52.920	53.280	53.280	126,002
2026-05-20	52.620	53.900	52.090	53.420	53.420	27,640
2026-05-19	52.800	52.980	52.370	52.795	52.795	152,937
2026-05-18	51.580	52.780	51.540	52.328	52.328	68,384
2026-05-15	53.410	53.740	52.160	52.240	52.240	74,517
2026-05-13	53.550	53.800	53.220	53.320	53.320	21,821
2026-05-12	53.940	54.440	53.320	53.760	53.760	66,822
2026-05-11	53.100	55.140	53.020	54.580	54.580	65,172
2026-05-08	51.038	51.651	50.500	51.632	51.632	126,917
2026-05-07	51.995	52.208	51.521	51.778	51.778	156,044
2026-05-06	51.215	52.877	51.066	51.967	51.967	206,541
2026-05-05	50.611	51.215	50.444	50.537	50.537	80,860
2026-05-01	54.680	54.940	54.080	54.080	54.080	0
2026-04-30	54.680	54.940	54.080	54.080	54.080	2,879,280
2026-04-29	54.990	54.990	54.460	54.739	54.739	181,655
2026-04-28	55.490	55.680	54.580	54.600	54.600	64,173

← NewerPage 2 of 5 · 244 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.