Fastighets AB Balder Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 586.80 | 586.80 | 572.00 | 576.66 | 96.110 | 571,325 |
| 2022-03-09 | 552.00 | 580.00 | 551.40 | 577.80 | 96.300 | 1,960,748 |
| 2022-03-08 | 543.70 | 565.60 | 538.40 | 543.62 | 90.603 | 2,039,636 |
| 2022-03-07 | 561.40 | 566.00 | 541.20 | 550.88 | 91.813 | 387,647 |
| 2022-03-04 | 582.10 | 587.40 | 569.80 | 569.80 | 94.967 | 820,960 |
| 2022-03-03 | 584.60 | 600.00 | 584.60 | 588.14 | 98.024 | 319,283 |
| 2022-03-02 | 575.30 | 595.40 | 570.20 | 591.40 | 98.567 | 353,555 |
| 2022-03-01 | 591.50 | 595.20 | 576.20 | 582.60 | 97.100 | 205,284 |
| 2022-02-28 | 567.70 | 593.80 | 567.00 | 593.20 | 98.867 | 680,525 |
| 2022-02-25 | 573.40 | 585.80 | 565.40 | 582.71 | 97.119 | 708,251 |
| 2022-02-24 | 541.20 | 571.20 | 541.20 | 555.70 | 92.617 | 827,914 |
| 2022-02-23 | 588.00 | 593.00 | 567.00 | 572.40 | 95.400 | 618,047 |
| 2022-02-22 | 554.30 | 585.80 | 551.60 | 577.17 | 96.195 | 540,449 |
| 2022-02-21 | 577.20 | 577.20 | 567.00 | 574.00 | 95.667 | 648,095 |
| 2022-02-18 | 594.90 | 602.00 | 583.40 | 593.32 | 98.887 | 263,777 |
| 2022-02-17 | 615.60 | 615.60 | 598.00 | 605.12 | 100.85 | 335,501 |
| 2022-02-16 | 611.10 | 617.00 | 607.20 | 614.11 | 102.35 | 366,137 |
| 2022-02-15 | 593.60 | 613.40 | 593.60 | 611.51 | 101.92 | 423,569 |
| 2022-02-14 | 593.00 | 593.00 | 569.80 | 586.39 | 97.731 | 1,004,410 |
| 2022-02-11 | 601.60 | 621.80 | 596.60 | 614.77 | 102.46 | 538,649 |
| 2022-02-10 | 602.90 | 607.00 | 587.40 | 601.65 | 100.28 | 381,431 |
| 2022-02-09 | 585.40 | 602.60 | 584.54 | 601.40 | 100.23 | 674,027 |
| 2022-02-08 | 598.50 | 603.40 | 576.80 | 578.58 | 96.429 | 711,311 |
| 2022-02-07 | 601.80 | 603.40 | 589.00 | 598.20 | 99.700 | 282,077 |
| 2022-02-04 | 623.30 | 623.60 | 599.40 | 606.54 | 101.09 | 600,959 |
| 2022-02-03 | 634.80 | 634.80 | 621.40 | 626.20 | 104.37 | 159,726 |
| 2022-02-02 | 625.00 | 640.60 | 623.00 | 637.27 | 106.21 | 498,095 |
| 2022-02-01 | 621.60 | 621.60 | 608.80 | 621.14 | 103.52 | 220,944 |
| 2022-01-31 | 606.90 | 616.00 | 600.20 | 609.72 | 101.62 | 645,827 |
| 2022-01-28 | 587.10 | 594.00 | 580.00 | 588.40 | 98.067 | 235,248 |
| 2022-01-27 | 586.30 | 596.80 | 585.40 | 593.28 | 98.880 | 468,989 |
| 2022-01-26 | 577.20 | 600.60 | 575.80 | 597.94 | 99.656 | 497,159 |
| 2022-01-25 | 570.70 | 575.60 | 564.40 | 570.28 | 95.047 | 856,996 |
| 2022-01-24 | 572.00 | 572.00 | 559.20 | 563.50 | 93.917 | 683,633 |
| 2022-01-21 | 566.70 | 574.15 | 565.80 | 573.71 | 95.619 | 406,757 |
| 2022-01-20 | 565.00 | 578.00 | 562.00 | 573.24 | 95.540 | 438,047 |
| 2022-01-19 | 552.00 | 565.20 | 552.00 | 559.74 | 93.290 | 262,739 |
| 2022-01-18 | 559.60 | 559.60 | 539.20 | 548.83 | 91.472 | 532,457 |
| 2022-01-17 | 573.00 | 574.40 | 562.00 | 563.65 | 93.942 | 393,965 |
| 2022-01-14 | 579.30 | 582.80 | 573.20 | 573.20 | 95.534 | 235,920 |
| 2022-01-13 | 592.00 | 601.80 | 582.00 | 595.66 | 99.276 | 351,533 |
| 2022-01-12 | 594.60 | 594.60 | 587.20 | 591.45 | 98.575 | 208,860 |
| 2022-01-11 | 588.00 | 591.20 | 581.00 | 588.40 | 98.067 | 342,425 |
| 2022-01-10 | 621.80 | 621.80 | 583.60 | 585.80 | 97.634 | 577,907 |
| 2022-01-07 | 647.20 | 647.20 | 614.60 | 621.78 | 103.63 | 320,927 |
| 2022-01-05 | 650.10 | 654.40 | 646.40 | 651.82 | 108.64 | 338,681 |
| 2022-01-04 | 656.00 | 660.00 | 647.60 | 649.20 | 108.20 | 107,016 |
| 2021-12-30 | 651.50 | 653.20 | 647.80 | 651.15 | 108.53 | 205,242 |
| 2021-12-29 | 652.00 | 657.00 | 645.20 | 646.84 | 107.81 | 53,634 |
| 2021-12-23 | 637.40 | 642.40 | 634.80 | 635.56 | 105.93 | 35,634 |
| 2021-12-22 | 635.00 | 635.00 | 630.80 | 632.11 | 105.35 | 45,510 |
| 2021-12-21 | 637.20 | 644.20 | 632.20 | 638.11 | 106.35 | 174,174 |
| 2021-12-20 | 633.00 | 647.20 | 631.60 | 634.00 | 105.67 | 243,708 |
| 2021-12-17 | 646.70 | 652.20 | 629.00 | 647.20 | 107.87 | 217,326 |
| 2021-12-16 | 659.70 | 662.20 | 643.20 | 648.30 | 108.05 | 153,504 |
| 2021-12-15 | 626.30 | 645.00 | 626.00 | 645.00 | 107.50 | 182,586 |
| 2021-12-14 | 638.50 | 646.43 | 622.00 | 624.09 | 104.02 | 162,714 |
| 2021-12-13 | 653.60 | 653.60 | 634.80 | 645.02 | 107.50 | 1,102,600 |
| 2021-12-10 | 651.10 | 654.60 | 646.00 | 649.74 | 108.29 | 455,561 |
| 2021-12-09 | 659.10 | 665.00 | 651.20 | 653.80 | 108.97 | 95,376 |
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.