Fastighets AB Balder Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	67.400	67.800	67.020	67.447	67.447	11,804
2025-08-04	66.740	67.440	66.620	66.755	66.755	58,225
2025-08-01	65.100	66.970	65.100	65.708	65.708	88,225
2025-07-31	67.760	67.860	66.240	67.540	67.540	99,348
2025-07-30	68.730	68.780	67.210	67.433	67.433	23,907
2025-07-29	68.960	69.180	68.040	68.551	68.551	375,023
2025-07-28	70.360	70.450	68.920	70.299	70.299	35,769
2025-07-25	69.960	70.420	69.560	70.153	70.153	26,854
2025-07-24	69.380	70.340	69.000	69.786	69.786	1,737,696
2025-07-23	69.840	70.220	68.980	69.292	69.292	74,435
2025-07-22	69.040	69.520	68.500	69.252	69.252	83,040
2025-07-21	68.500	69.680	68.290	69.308	69.308	806,061
2025-07-18	68.980	69.150	67.560	68.367	68.367	119,062
2025-07-17	69.020	69.140	67.900	68.651	68.651	34,528
2025-07-16	68.970	69.200	68.060	68.060	68.060	67,661
2025-07-15	69.660	69.860	68.220	68.913	68.913	96,494
2025-07-14	67.320	68.280	67.020	67.448	67.448	39,121
2025-07-11	68.440	68.440	67.540	67.720	67.720	102,085
2025-07-10	68.510	68.860	68.260	68.514	68.514	28,003
2025-07-09	67.610	68.640	67.400	67.887	67.887	59,004
2025-07-08	68.420	69.180	67.660	68.048	68.048	1,010,190
2025-07-07	71.220	71.220	69.000	69.638	69.638	261,393
2025-07-04	71.730	71.730	70.800	71.185	71.185	12,988
2025-07-03	71.580	72.580	71.400	72.073	72.073	84,059
2025-07-02	72.200	72.200	70.900	71.390	71.390	79,832
2025-07-01	71.310	72.000	71.000	71.256	71.256	113,228
2025-06-30	71.160	71.620	70.260	71.055	71.055	241,543
2025-06-27	69.260	70.340	69.260	70.091	70.091	42,354
2025-06-26	68.980	70.790	68.860	69.989	69.989	50,165
2025-06-25	69.060	69.280	68.360	68.715	68.715	103,004
2025-06-24	70.090	70.090	68.130	68.518	68.518	1,040,743
2025-06-23	67.080	68.650	66.820	68.103	68.103	64,268
2025-06-19	67.740	67.960	66.780	67.219	67.219	98,352
2025-06-18	66.410	68.200	66.410	67.424	67.424	264,826
2025-06-17	65.500	66.600	65.500	65.983	65.983	970,252
2025-06-16	63.480	65.800	63.360	64.778	64.778	143,411
2025-06-13	64.260	64.670	63.370	63.874	63.874	61,083
2025-06-12	65.760	65.780	64.780	65.465	65.465	776,811
2025-06-11	68.320	68.420	65.860	67.560	67.560	192,382
2025-06-10	67.950	68.420	67.740	68.058	68.058	1,096,233
2025-06-09	67.760	69.040	67.760	68.431	68.431	138,764
2025-06-05	67.240	68.140	66.840	67.037	67.037	807,211
2025-06-04	66.060	66.980	65.870	66.332	66.332	65,650
2025-06-03	67.460	67.560	65.640	66.665	66.665	119,406
2025-06-02	66.370	67.520	65.900	67.217	67.217	54,113
2025-05-30	65.730	68.640	65.730	67.180	67.180	544,714
2025-05-28	65.940	66.580	65.620	65.839	65.839	93,263
2025-05-27	67.460	67.460	65.760	66.218	66.218	1,615,084
2025-05-23	65.140	65.480	64.420	65.173	65.173	76,472
2025-05-22	66.340	66.340	64.480	65.367	65.367	15,784
2025-05-21	67.860	67.860	66.420	66.753	66.753	800,109
2025-05-20	67.920	68.880	67.720	68.360	68.360	81,771
2025-05-19	66.320	67.540	65.160	66.032	66.032	205,496
2025-05-16	65.940	66.590	65.880	66.368	66.368	173,741
2025-05-15	64.990	65.940	64.680	65.191	65.191	1,900,506
2025-05-14	66.000	66.960	64.700	64.820	64.820	1,865,482
2025-05-13	65.870	66.400	64.920	65.840	65.840	264,656
2025-05-12	66.440	66.540	64.640	66.540	66.540	110,997
2025-05-09	65.900	67.360	65.740	66.455	66.455	49,168
2025-05-08	68.680	69.900	67.400	68.653	68.653	335,815

← NewerPage 6 of 21 · 1,240 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.