Fastighets AB Balder Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 79.640 | 80.900 | 79.170 | 80.700 | 80.700 | 56,966 |
| 2025-02-05 | 78.420 | 80.940 | 78.420 | 80.780 | 80.780 | 116,277 |
| 2025-02-04 | 78.400 | 79.020 | 78.180 | 78.420 | 78.420 | 65,527 |
| 2025-02-03 | 77.760 | 78.940 | 77.280 | 78.940 | 78.940 | 164,130 |
| 2025-01-31 | 80.820 | 81.590 | 78.700 | 78.816 | 78.816 | 90,217 |
| 2025-01-30 | 79.240 | 82.280 | 79.240 | 81.824 | 81.824 | 88,955 |
| 2025-01-29 | 79.880 | 80.000 | 78.860 | 79.414 | 79.414 | 105,740 |
| 2025-01-28 | 78.680 | 80.000 | 78.620 | 79.551 | 79.551 | 79,895 |
| 2025-01-27 | 77.380 | 79.660 | 77.380 | 78.840 | 78.840 | 52,974 |
| 2025-01-24 | 79.380 | 79.440 | 76.880 | 76.914 | 76.914 | 19,879 |
| 2025-01-23 | 75.460 | 78.220 | 75.460 | 77.232 | 77.232 | 57,053 |
| 2025-01-22 | 78.180 | 78.200 | 75.860 | 76.256 | 76.256 | 50,559 |
| 2025-01-21 | 77.120 | 78.180 | 76.920 | 78.100 | 78.100 | 372,273 |
| 2025-01-20 | 77.220 | 77.560 | 75.700 | 77.317 | 77.317 | 779,217 |
| 2025-01-17 | 76.820 | 78.140 | 76.820 | 77.500 | 77.500 | 732,753 |
| 2025-01-16 | 76.220 | 77.000 | 74.520 | 75.617 | 75.617 | 1,767,967 |
| 2025-01-15 | 72.180 | 75.460 | 72.180 | 74.716 | 74.716 | 54,726 |
| 2025-01-14 | 70.460 | 71.600 | 70.260 | 71.334 | 71.334 | 67,328 |
| 2025-01-13 | 69.480 | 70.060 | 68.880 | 69.600 | 69.600 | 1,040,172 |
| 2025-01-10 | 71.800 | 72.140 | 69.910 | 71.180 | 71.180 | 700,214 |
| 2025-01-09 | 71.680 | 72.660 | 71.440 | 72.180 | 72.180 | 59,555 |
| 2025-01-08 | 73.040 | 73.960 | 71.420 | 72.540 | 72.540 | 13,522 |
| 2025-01-07 | 76.320 | 77.080 | 72.960 | 73.081 | 73.081 | 205,728 |
| 2025-01-06 | 76.200 | 76.200 | 76.200 | 76.200 | 76.200 | 209,979 |
| 2025-01-03 | 77.540 | 77.540 | 75.880 | 76.260 | 76.260 | 14,834 |
| 2025-01-02 | 77.000 | 77.000 | 75.660 | 76.960 | 76.960 | 41,824 |
| 2024-12-30 | 77.100 | 77.440 | 76.260 | 76.400 | 76.400 | 465,249 |
| 2024-12-27 | 76.020 | 76.920 | 76.020 | 76.700 | 76.700 | 18,440 |
| 2024-12-23 | 76.000 | 76.260 | 75.720 | 76.260 | 76.260 | 38,556 |
| 2024-12-20 | 74.660 | 76.260 | 74.660 | 76.060 | 76.060 | 88,674 |
| 2024-12-19 | 75.980 | 76.740 | 74.440 | 74.840 | 74.840 | 213,420 |
| 2024-12-18 | 77.900 | 78.820 | 77.440 | 77.640 | 77.640 | 1,006,466 |
| 2024-12-17 | 78.000 | 78.240 | 76.560 | 78.060 | 78.060 | 57,075 |
| 2024-12-16 | 77.340 | 77.980 | 77.280 | 77.500 | 77.500 | 28,649 |
| 2024-12-13 | 79.240 | 79.360 | 77.540 | 77.660 | 77.660 | 13,731 |
| 2024-12-12 | 80.700 | 80.700 | 77.700 | 79.000 | 79.000 | 1,388,029 |
| 2024-12-11 | 80.680 | 80.880 | 79.760 | 80.520 | 80.520 | 51,044 |
| 2024-12-10 | 79.580 | 80.960 | 78.600 | 80.480 | 80.480 | 85,758 |
| 2024-12-09 | 81.800 | 81.800 | 79.380 | 80.060 | 80.060 | 26,750 |
| 2024-12-06 | 80.980 | 82.780 | 80.980 | 82.600 | 82.600 | 33,970 |
| 2024-12-05 | 82.640 | 83.380 | 81.240 | 82.400 | 82.400 | 202,733 |
| 2024-12-04 | 83.340 | 83.460 | 82.400 | 83.280 | 83.280 | 2,335,912 |
| 2024-12-03 | 83.160 | 84.780 | 82.980 | 84.602 | 84.602 | 61,103 |
| 2024-12-02 | 83.840 | 84.580 | 83.260 | 83.260 | 83.260 | 25,951 |
| 2024-11-29 | 84.500 | 85.100 | 83.620 | 84.246 | 84.246 | 549,712 |
| 2024-11-28 | 84.540 | 84.760 | 83.720 | 84.040 | 84.040 | 20,387 |
| 2024-11-27 | 82.120 | 84.660 | 81.400 | 84.380 | 84.380 | 1,068,425 |
| 2024-11-26 | 81.880 | 82.220 | 80.560 | 81.020 | 81.020 | 47,141 |
| 2024-11-25 | 83.400 | 83.400 | 81.760 | 82.660 | 82.660 | 358,038 |
| 2024-11-22 | 80.040 | 82.060 | 80.040 | 81.738 | 81.738 | 230,175 |
| 2024-11-21 | 79.040 | 79.740 | 78.520 | 79.346 | 79.346 | 17,833 |
| 2024-11-20 | 80.840 | 81.260 | 79.540 | 79.640 | 79.640 | 30,507 |
| 2024-11-19 | 82.400 | 82.400 | 80.260 | 80.700 | 80.700 | 20,004 |
| 2024-11-18 | 82.200 | 82.620 | 81.380 | 81.677 | 81.677 | 130,486 |
| 2024-11-15 | 84.100 | 84.280 | 82.840 | 83.000 | 83.000 | 14,021 |
| 2024-11-14 | 83.980 | 84.520 | 83.320 | 84.088 | 84.088 | 213,145 |
| 2024-11-13 | 84.520 | 84.820 | 83.160 | 83.580 | 83.580 | 612,290 |
| 2024-11-12 | 85.620 | 85.680 | 84.040 | 84.040 | 84.040 | 21,109 |
| 2024-11-11 | 86.920 | 88.220 | 86.520 | 86.700 | 86.700 | 14,084 |
| 2024-11-08 | 85.000 | 87.400 | 84.760 | 87.296 | 87.296 | 48,613 |
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.