Fastighets AB Balder Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	68.000	69.180	68.000	69.040	69.040	47,383
2025-05-06	68.600	68.800	66.740	67.720	67.720	923,321
2025-05-02	68.560	69.770	68.460	69.293	69.293	53,488
2025-04-30	67.860	69.200	67.780	69.200	69.200	2,838,795
2025-04-29	67.820	68.280	67.340	67.974	67.974	82,210
2025-04-28	67.880	67.880	66.940	67.397	67.397	14,305
2025-04-25	68.180	68.800	67.800	68.260	68.260	241,082
2025-04-24	67.840	68.780	67.640	67.880	67.880	252,557
2025-04-23	68.180	68.560	67.620	68.260	68.260	70,475
2025-04-22	66.840	69.080	66.740	68.380	68.380	1,201,584
2025-04-17	67.420	67.420	66.600	66.920	66.920	46,120
2025-04-16	66.580	67.440	66.580	67.275	67.275	85,727
2025-04-15	64.240	66.860	64.240	66.860	66.860	209,453
2025-04-14	64.080	64.100	62.500	64.000	64.000	21,005
2025-04-11	61.180	63.480	60.980	63.123	63.123	39,763
2025-04-10	60.860	63.080	60.160	61.320	61.320	333,038
2025-04-09	57.560	59.860	54.940	57.200	57.200	531,827
2025-04-08	59.290	65.080	58.400	58.740	58.740	714,506
2025-04-07	62.000	64.280	59.680	61.383	61.383	1,079,673
2025-04-04	66.120	68.790	64.900	66.759	66.759	459,081
2025-04-03	63.120	67.400	63.120	65.884	65.884	2,405,833
2025-04-02	62.900	63.680	62.360	63.680	63.680	229,865
2025-04-01	63.520	64.060	62.700	63.860	63.860	1,061,704
2025-03-31	62.880	63.280	61.860	62.390	62.390	178,488
2025-03-28	62.340	63.620	62.340	63.166	63.166	55,788
2025-03-27	60.860	61.740	60.640	60.990	60.990	120,216
2025-03-26	61.860	62.186	60.680	60.960	60.960	3,073,698
2025-03-25	62.260	62.880	61.661	62.396	62.396	2,884,901
2025-03-24	64.100	64.100	62.000	62.270	62.270	33,160
2025-03-21	64.560	64.560	63.000	63.554	63.554	245,777
2025-03-20	64.480	64.760	63.660	64.300	64.300	2,648,251
2025-03-19	66.260	66.980	64.060	66.500	66.500	205,921
2025-03-18	67.020	67.020	65.900	66.827	66.827	2,581,393
2025-03-17	65.680	67.220	65.370	66.920	66.920	1,348,398
2025-03-14	66.480	67.220	65.560	66.395	66.395	19,135
2025-03-13	65.040	65.900	65.020	65.343	65.343	84,886
2025-03-12	65.280	66.700	64.720	65.685	65.685	1,629,186
2025-03-11	65.780	66.940	64.720	66.860	66.860	167,448
2025-03-10	67.040	67.660	65.420	65.600	65.600	1,079,416
2025-03-07	67.040	67.640	66.660	67.140	67.140	111,464
2025-03-06	69.470	69.980	66.600	66.880	66.880	235,934
2025-03-05	72.900	74.220	71.890	71.960	71.960	250,525
2025-03-04	74.840	75.460	74.020	74.560	74.560	148,170
2025-03-03	75.400	75.680	74.160	75.000	75.000	47,799
2025-02-28	76.220	76.820	75.860	76.078	76.078	63,361
2025-02-27	76.780	76.940	76.140	76.380	76.380	34,275
2025-02-26	78.100	78.620	76.820	77.280	77.280	21,302
2025-02-25	77.160	78.460	77.160	77.402	77.402	148,291
2025-02-24	75.680	76.960	75.680	76.040	76.040	1,638,615
2025-02-21	75.840	76.120	74.740	74.760	74.760	28,379
2025-02-20	75.900	76.300	75.500	75.597	75.597	381,601
2025-02-19	77.600	78.020	75.340	76.460	76.460	82,118
2025-02-18	78.160	78.520	76.980	77.820	77.820	1,493,762
2025-02-17	78.960	79.060	77.940	78.340	78.340	15,861
2025-02-14	79.800	79.800	78.400	79.260	79.260	36,444
2025-02-13	80.060	80.970	79.140	79.780	79.780	293,546
2025-02-12	81.120	81.740	78.560	79.720	79.720	218,552
2025-02-11	80.960	80.980	79.330	79.593	79.593	174,582
2025-02-10	81.160	81.760	80.180	81.260	81.260	281,847
2025-02-07	80.180	80.920	78.860	79.732	79.732	37,866

← NewerPage 7 of 21 · 1,233 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.