Balco Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	23.300	23.500	22.900	22.900	22.900	15,979
2025-05-16	23.300	23.500	22.600	22.900	22.900	77,195
2025-05-15	23.900	25.000	23.400	23.400	23.400	38,363
2025-05-14	23.400	24.000	23.200	23.900	23.900	27,477
2025-05-13	23.000	23.800	23.000	23.700	23.700	16,484
2025-05-12	23.100	23.600	23.000	23.000	23.000	21,593
2025-05-09	23.900	24.000	22.800	22.800	22.800	20,856
2025-05-08	23.000	23.600	22.800	22.800	22.800	20,171
2025-05-07	23.300	23.300	22.900	23.000	23.000	22,008
2025-05-06	23.100	23.800	22.800	23.300	23.300	19,714
2025-05-05	23.900	23.900	22.100	23.100	23.100	33,361
2025-05-02	24.000	24.400	23.600	23.800	23.800	32,086
2025-04-30	23.500	24.300	23.500	23.900	23.900	25,549
2025-04-29	25.100	25.100	23.100	24.500	24.500	61,510
2025-04-28	27.700	28.900	24.000	24.600	24.600	151,012
2025-04-25	27.700	28.300	27.600	28.200	28.200	17,211
2025-04-24	30.000	30.300	27.600	27.900	27.900	90,340
2025-04-23	30.800	30.800	29.700	29.800	29.800	3,177
2025-04-22	29.600	30.600	29.100	29.400	29.400	6,505
2025-04-17	29.800	30.000	28.900	29.900	29.900	4,859
2025-04-16	31.500	31.500	29.500	29.800	29.800	4,147
2025-04-15	30.600	30.900	30.000	30.700	30.700	3,634
2025-04-14	30.400	30.900	29.400	30.500	30.500	10,054
2025-04-11	30.000	30.000	29.300	30.000	30.000	2,204
2025-04-10	31.000	31.000	29.400	29.500	29.500	10,658
2025-04-09	29.500	30.000	28.700	29.100	29.100	7,245
2025-04-08	29.500	30.300	28.100	29.900	29.900	57,188
2025-04-07	30.200	30.300	28.000	30.300	30.300	33,966
2025-04-04	31.900	32.500	30.100	31.400	31.400	12,765
2025-04-03	31.800	32.500	30.900	31.250	31.250	14,556
2025-04-02	32.400	32.400	31.000	32.200	32.200	6,794
2025-04-01	31.950	33.950	31.250	31.550	31.550	9,386
2025-03-31	32.750	32.750	31.250	31.900	31.900	12,016
2025-03-28	33.600	33.600	32.100	32.100	32.100	4,639
2025-03-27	33.200	33.200	32.000	32.800	32.800	9,367
2025-03-26	33.950	33.950	32.900	33.200	33.200	362
2025-03-25	33.650	33.950	32.800	33.950	33.950	2,439
2025-03-24	33.100	33.950	33.100	33.100	33.100	1,746
2025-03-21	33.050	34.100	33.050	33.100	33.100	3,168
2025-03-20	34.200	34.200	33.000	33.250	33.250	5,147
2025-03-19	33.200	33.700	33.200	33.600	33.600	3,315
2025-03-18	33.250	34.000	33.250	33.600	33.600	6,471
2025-03-17	33.700	34.000	33.000	33.200	33.200	14,309
2025-03-14	34.150	34.750	33.500	34.000	34.000	12,985
2025-03-13	34.650	34.650	33.700	33.700	33.700	13,492
2025-03-12	34.000	34.750	34.000	34.700	34.700	4,161
2025-03-11	33.550	34.600	33.400	34.250	34.250	6,510
2025-03-10	34.050	35.700	33.550	33.550	33.550	15,303
2025-03-07	34.100	35.500	34.100	35.500	35.500	22,034
2025-03-06	35.400	36.000	34.400	34.400	34.400	3,942
2025-03-05	34.150	35.600	34.150	35.400	35.400	8,581
2025-03-04	35.000	35.300	33.500	34.150	34.150	31,140
2025-03-03	35.850	36.700	35.000	35.500	35.500	15,139
2025-02-28	36.500	36.500	35.850	35.900	35.900	15,261
2025-02-27	37.000	37.050	36.500	36.900	36.900	11,585
2025-02-26	35.800	36.600	35.800	36.200	36.200	7,232
2025-02-25	35.300	36.000	35.250	35.750	35.750	15,867
2025-02-24	36.050	36.100	35.600	35.850	35.850	16,649
2025-02-21	36.200	37.000	35.800	36.900	36.900	12,939
2025-02-20	36.500	37.100	36.000	36.450	36.450	17,292

← NewerPage 7 of 22 · 1,264 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.