Fastighets AB Balder Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 85.280 | 85.300 | 83.340 | 84.440 | 84.440 | 16,191 |
| 2024-11-06 | 84.440 | 85.260 | 81.560 | 81.560 | 81.560 | 1,741,669 |
| 2024-11-05 | 85.900 | 86.480 | 84.100 | 84.300 | 84.300 | 465,395 |
| 2024-11-04 | 85.440 | 86.360 | 85.000 | 85.980 | 85.980 | 20,347 |
| 2024-11-01 | 83.440 | 85.460 | 83.160 | 85.300 | 85.300 | 55,491 |
| 2024-10-31 | 82.180 | 83.260 | 82.180 | 82.420 | 82.420 | 52,693 |
| 2024-10-30 | 84.220 | 84.560 | 82.980 | 82.980 | 82.980 | 471,922 |
| 2024-10-29 | 84.660 | 84.980 | 83.420 | 83.780 | 83.780 | 95,083 |
| 2024-10-28 | 85.340 | 86.080 | 83.200 | 84.480 | 84.480 | 452,751 |
| 2024-10-25 | 80.780 | 83.000 | 79.740 | 82.280 | 82.280 | 160,401 |
| 2024-10-24 | 79.760 | 81.100 | 79.370 | 80.642 | 80.642 | 18,148 |
| 2024-10-23 | 79.600 | 79.780 | 78.820 | 79.740 | 79.740 | 10,362 |
| 2024-10-22 | 80.120 | 80.560 | 78.600 | 80.200 | 80.200 | 37,305 |
| 2024-10-21 | 82.900 | 82.900 | 80.800 | 81.120 | 81.120 | 1,527,094 |
| 2024-10-18 | 83.520 | 83.520 | 82.160 | 83.320 | 83.320 | 17,127 |
| 2024-10-17 | 84.020 | 84.749 | 82.640 | 83.880 | 83.880 | 331,816 |
| 2024-10-16 | 84.560 | 84.940 | 84.180 | 84.530 | 84.530 | 218,716 |
| 2024-10-15 | 84.960 | 85.140 | 84.320 | 84.460 | 84.460 | 131,452 |
| 2024-10-14 | 85.240 | 85.240 | 83.900 | 84.880 | 84.880 | 9,792 |
| 2024-10-11 | 85.000 | 85.920 | 84.600 | 85.480 | 85.480 | 27,545 |
| 2024-10-10 | 86.040 | 86.040 | 83.300 | 83.940 | 83.940 | 104,234 |
| 2024-10-09 | 86.900 | 87.120 | 85.460 | 85.751 | 85.751 | 266,882 |
| 2024-10-08 | 86.320 | 86.880 | 86.000 | 86.260 | 86.260 | 254,213 |
| 2024-10-07 | 86.600 | 87.160 | 86.140 | 86.406 | 86.406 | 44,397 |
| 2024-10-04 | 88.880 | 89.760 | 87.120 | 88.000 | 88.000 | 39,874 |
| 2024-10-03 | 89.400 | 90.280 | 88.700 | 88.920 | 88.920 | 27,104 |
| 2024-10-02 | 90.320 | 90.600 | 88.620 | 90.500 | 90.500 | 95,795 |
| 2024-10-01 | 89.840 | 92.120 | 89.600 | 91.000 | 91.000 | 318,041 |
| 2024-09-30 | 88.340 | 89.360 | 87.260 | 89.220 | 89.220 | 286,133 |
| 2024-09-27 | 86.300 | 88.560 | 86.200 | 87.231 | 87.231 | 31,760 |
| 2024-09-26 | 86.000 | 87.320 | 86.000 | 86.820 | 86.820 | 17,693 |
| 2024-09-25 | 87.240 | 87.440 | 85.180 | 86.000 | 86.000 | 19,831 |
| 2024-09-24 | 86.700 | 86.980 | 85.640 | 85.820 | 85.820 | 117,285 |
| 2024-09-23 | 85.880 | 87.940 | 85.880 | 87.610 | 87.610 | 85,150 |
| 2024-09-20 | 84.760 | 86.160 | 84.580 | 85.400 | 85.400 | 789,994 |
| 2024-09-19 | 86.000 | 86.320 | 84.620 | 84.960 | 84.960 | 79,222 |
| 2024-09-18 | 83.940 | 85.920 | 83.400 | 83.848 | 83.848 | 848,649 |
| 2024-09-17 | 86.480 | 86.480 | 84.200 | 85.848 | 85.848 | 169,319 |
| 2024-09-16 | 87.800 | 87.800 | 85.920 | 87.312 | 87.312 | 209,327 |
| 2024-09-13 | 85.280 | 87.880 | 85.260 | 87.343 | 87.343 | 319,024 |
| 2024-09-12 | 84.780 | 85.060 | 84.100 | 84.240 | 84.240 | 162,619 |
| 2024-09-11 | 84.480 | 85.020 | 82.960 | 84.776 | 84.776 | 13,145 |
| 2024-09-10 | 82.560 | 85.520 | 82.560 | 85.260 | 85.260 | 91,334 |
| 2024-09-09 | 83.740 | 83.740 | 82.160 | 82.379 | 82.379 | 1,254,601 |
| 2024-09-06 | 82.160 | 84.100 | 81.460 | 82.263 | 82.263 | 86,443 |
| 2024-09-05 | 81.060 | 83.160 | 81.060 | 82.720 | 82.720 | 119,449 |
| 2024-09-04 | 79.920 | 81.220 | 79.920 | 81.002 | 81.002 | 22,312 |
| 2024-09-03 | 80.820 | 80.820 | 78.720 | 79.560 | 79.560 | 27,726 |
| 2024-09-02 | 79.780 | 81.560 | 79.520 | 79.712 | 79.712 | 51,848 |
| 2024-08-30 | 79.960 | 81.180 | 79.960 | 80.963 | 80.963 | 36,198 |
| 2024-08-29 | 81.320 | 81.520 | 79.300 | 80.750 | 80.750 | 502,638 |
| 2024-08-28 | 80.980 | 81.800 | 80.880 | 81.362 | 81.362 | 22,555 |
| 2024-08-27 | 83.220 | 83.220 | 81.120 | 81.536 | 81.536 | 173,973 |
| 2024-08-23 | 79.680 | 81.920 | 79.680 | 81.920 | 81.920 | 37,899 |
| 2024-08-22 | 79.320 | 79.860 | 79.260 | 79.278 | 79.278 | 48,407 |
| 2024-08-21 | 79.840 | 80.800 | 78.960 | 80.113 | 80.113 | 410,780 |
| 2024-08-20 | 80.960 | 81.200 | 79.800 | 81.001 | 81.001 | 358,946 |
| 2024-08-19 | 80.400 | 80.940 | 80.160 | 80.940 | 80.940 | 16,221 |
| 2024-08-16 | 79.980 | 80.000 | 79.600 | 79.640 | 79.640 | 436,694 |
| 2024-08-15 | 80.520 | 80.760 | 79.580 | 79.730 | 79.730 | 64,464 |
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.