Balco Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	143.00	145.80	137.80	140.40	131.26	8,577
2022-01-12	147.80	149.40	140.20	141.60	132.38	20,459
2022-01-11	140.00	155.80	140.00	147.80	138.17	41,642
2022-01-10	138.00	144.60	138.00	140.00	130.88	18,683
2022-01-07	138.60	138.60	134.20	136.20	127.33	9,597
2022-01-05	138.00	141.20	137.20	138.60	129.57	4,110
2022-01-04	136.80	139.00	134.80	138.00	129.01	7,437
2022-01-03	137.40	137.40	135.00	136.80	127.89	3,230
2021-12-30	140.60	142.00	136.80	137.60	128.64	8,529
2021-12-29	129.20	140.40	129.20	140.40	131.26	23,308
2021-12-28	134.00	134.80	133.00	133.00	124.34	6,892
2021-12-27	131.20	134.00	130.00	134.00	125.27	9,196
2021-12-23	132.20	134.40	129.60	131.20	122.65	7,490
2021-12-22	133.20	133.20	130.20	132.00	123.40	2,931
2021-12-21	135.00	135.00	131.00	131.60	123.03	5,954
2021-12-20	133.60	135.00	128.20	135.00	126.21	55,209
2021-12-17	130.20	135.00	126.60	133.60	124.90	55,588
2021-12-16	124.60	131.80	121.20	130.20	121.72	64,484
2021-12-15	124.80	128.00	121.80	124.60	116.48	46,213
2021-12-14	127.20	128.80	121.40	124.80	116.67	12,913
2021-12-13	129.40	131.80	126.40	127.20	118.92	7,164
2021-12-10	128.80	132.00	126.00	129.40	120.97	8,577
2021-12-09	128.00	128.60	125.20	128.60	120.22	12,832
2021-12-08	124.60	128.20	124.00	128.20	119.85	6,115
2021-12-07	125.20	126.60	124.20	124.60	116.48	7,919
2021-12-06	126.40	139.20	123.00	124.60	116.48	14,211
2021-12-03	133.60	139.80	127.60	128.00	119.66	10,196
2021-12-02	134.00	134.00	129.00	133.60	124.90	11,381
2021-12-01	129.40	136.20	126.60	136.20	127.33	22,138
2021-11-30	129.80	134.00	124.20	128.60	120.22	1,677,928
2021-11-29	126.00	131.20	124.00	129.80	121.35	47,072
2021-11-26	130.60	130.60	124.60	126.80	118.54	16,084
2021-11-25	135.00	135.00	130.00	131.60	123.03	6,162
2021-11-24	135.40	138.00	131.60	131.80	123.22	7,073
2021-11-23	142.20	144.60	132.20	134.40	125.65	28,022
2021-11-22	132.20	143.00	132.00	142.20	132.94	26,797
2021-11-19	131.00	132.20	125.40	132.20	123.59	77,383
2021-11-18	126.80	130.00	126.00	126.20	117.98	326,168
2021-11-17	123.80	124.60	122.40	124.60	116.48	10,137
2021-11-16	125.80	126.00	122.60	124.00	115.92	4,480
2021-11-15	122.60	126.00	121.60	125.80	117.61	20,270
2021-11-12	124.20	124.80	122.40	122.40	114.43	44,520
2021-11-11	120.60	124.20	120.60	124.20	116.11	4,733
2021-11-10	121.60	124.20	119.60	121.00	113.12	3,791
2021-11-09	124.20	124.80	121.60	123.20	115.18	1,854
2021-11-08	121.40	125.00	119.40	124.20	116.11	10,478
2021-11-05	124.40	124.40	117.20	121.40	113.49	17,376
2021-11-04	121.00	124.80	121.00	124.40	116.30	5,393
2021-11-03	121.00	121.60	118.00	120.80	112.93	6,981
2021-11-02	119.00	122.40	116.80	121.00	113.12	13,022
2021-11-01	124.80	127.00	118.80	119.60	111.81	20,216
2021-10-29	123.00	127.40	120.80	127.40	119.10	8,055
2021-10-28	126.80	126.80	120.00	122.60	114.62	24,630
2021-10-27	130.40	130.40	126.80	126.80	118.54	8,774
2021-10-26	130.60	131.00	129.20	130.40	121.91	7,206
2021-10-25	131.00	131.00	129.80	130.60	122.09	9,723
2021-10-22	130.80	131.00	129.60	131.00	122.47	133,703
2021-10-21	130.20	130.80	129.00	130.80	122.28	4,513
2021-10-20	131.20	131.20	130.00	131.00	122.47	8,305
2021-10-19	131.00	131.60	129.00	131.20	122.65	21,993

← NewerPage 21 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-11-08	0.7500 SEK
2023-05-10	0.7500 SEK
2022-11-23	1.0000 SEK
2022-05-25	1.0000 SEK
2019-05-22	2.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.