Fastighets AB Balder Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 667.80 | 667.80 | 652.40 | 660.20 | 110.03 | 161,490 |
| 2021-12-07 | 665.80 | 672.20 | 664.60 | 668.40 | 111.40 | 91,812 |
| 2021-12-06 | 668.60 | 671.00 | 651.40 | 659.80 | 109.97 | 79,176 |
| 2021-12-03 | 675.70 | 678.80 | 662.20 | 669.63 | 111.60 | 65,676 |
| 2021-12-02 | 676.40 | 677.00 | 659.20 | 665.91 | 110.99 | 86,724 |
| 2021-12-01 | 679.70 | 683.40 | 673.60 | 681.80 | 113.63 | 75,924 |
| 2021-11-30 | 682.90 | 690.00 | 668.00 | 676.31 | 112.72 | 325,829 |
| 2021-11-29 | 692.60 | 701.40 | 681.60 | 690.77 | 115.13 | 180,810 |
| 2021-11-26 | 684.40 | 705.40 | 684.00 | 695.92 | 115.99 | 401,879 |
| 2021-11-25 | 698.00 | 714.00 | 698.00 | 706.80 | 117.80 | 45,042 |
| 2021-11-24 | 685.40 | 696.80 | 678.00 | 687.68 | 114.61 | 190,746 |
| 2021-11-23 | 698.90 | 703.00 | 682.20 | 689.33 | 114.89 | 82,260 |
| 2021-11-22 | 718.30 | 722.80 | 702.80 | 703.00 | 117.17 | 218,424 |
| 2021-11-19 | 698.90 | 719.80 | 695.60 | 717.80 | 119.63 | 318,875 |
| 2021-11-18 | 684.20 | 700.80 | 682.80 | 700.00 | 116.67 | 502,637 |
| 2021-11-17 | 678.10 | 684.20 | 676.80 | 683.80 | 113.97 | 285,833 |
| 2021-11-16 | 661.20 | 678.80 | 658.00 | 678.80 | 113.13 | 277,685 |
| 2021-11-15 | 656.40 | 663.20 | 656.40 | 663.20 | 110.53 | 72,588 |
| 2021-11-12 | 652.40 | 656.40 | 646.00 | 652.60 | 108.77 | 77,820 |
| 2021-11-11 | 647.80 | 647.80 | 640.20 | 646.80 | 107.80 | 74,238 |
| 2021-11-10 | 649.40 | 650.80 | 642.60 | 645.00 | 107.50 | 120,948 |
| 2021-11-09 | 651.30 | 654.00 | 647.00 | 650.00 | 108.33 | 107,874 |
| 2021-11-08 | 647.10 | 650.80 | 641.40 | 648.24 | 108.04 | 37,530 |
| 2021-11-05 | 645.80 | 650.20 | 644.40 | 646.20 | 107.70 | 149,052 |
| 2021-11-04 | 628.20 | 648.00 | 626.20 | 647.80 | 107.97 | 273,917 |
| 2021-11-03 | 622.10 | 624.60 | 618.00 | 623.20 | 103.87 | 62,916 |
| 2021-11-02 | 610.00 | 633.20 | 610.00 | 623.80 | 103.97 | 40,560 |
| 2021-11-01 | 623.10 | 625.60 | 610.40 | 610.40 | 101.73 | 52,170 |
| 2021-10-29 | 638.90 | 641.80 | 617.80 | 622.29 | 103.72 | 547,271 |
| 2021-10-28 | 627.50 | 641.20 | 626.80 | 640.80 | 106.80 | 33,912 |
| 2021-10-27 | 613.80 | 629.20 | 613.80 | 628.00 | 104.67 | 603,545 |
| 2021-10-26 | 618.30 | 625.80 | 613.40 | 615.00 | 102.50 | 86,904 |
| 2021-10-25 | 611.00 | 620.40 | 611.00 | 617.70 | 102.95 | 74,304 |
← NewerPage 21 of 21 · 1,233 trading days
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.