Fastighets AB Balder (publ) (BIT:1BALD)
Italy · Delayed Price · Currency is EUR 4.870
-0.105 (-2.11%)
At close: Jun 3, 2026
BIT:1BALD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.11% | - |
| Jun 2, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.65% | - |
| Jun 1, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.04% | - |
| May 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.14% | - |
| May 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.44% | - |
| May 27, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 5.93% | - |
| May 26, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.28% | - |
| May 25, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.97% | - |
| May 22, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 1.99% | - |
| May 21, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| May 20, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| May 19, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| May 18, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| May 15, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| May 14, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| May 13, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| May 12, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| May 11, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -7.18% | - |
| May 8, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| May 7, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| May 6, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| May 5, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| May 4, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Apr 30, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Apr 29, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Apr 28, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Apr 27, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Apr 24, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -8.70% | - |
| Apr 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 6.42% | - |
| Apr 22, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -4.56% | - |
| Apr 21, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -3.07% | - |
| Apr 20, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 5.27% | - |
| Apr 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.46% | - |
| Apr 16, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.98% | - |
| Apr 15, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.72% | - |
| Apr 14, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1.58% | - |
| Apr 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.19% | - |
| Apr 10, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.39% | - |
| Apr 9, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.12% | - |
| Apr 8, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.18% | - |
| Apr 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.07% | - |
| Apr 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Apr 1, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.36% | - |
| Mar 31, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Mar 30, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Mar 27, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Mar 26, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Mar 25, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -5.34% | - |
| Mar 24, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.04% | - |
| Mar 23, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.81% | - |