Fastighets AB Balder (publ) (LON:0H2Z)
London · Delayed Price · Currency is GBP · Price in SEK 65.24
-1.29 (-1.94%)
At close: Feb 11, 2026
Fastighets AB Balder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 67.00 | 67.28 | 65.22 | 65.24 | 65.24 | -1.94% | 442,310 |
| Feb 10, 2026 | 66.64 | 67.02 | 66.03 | 66.53 | 66.53 | 0.96% | 448,518 |
| Feb 9, 2026 | 67.58 | 67.89 | 65.29 | 65.89 | 65.89 | -1.53% | 95,959 |
| Feb 6, 2026 | 65.78 | 67.46 | 65.62 | 66.92 | 66.92 | 0.09% | 62,717 |
| Feb 5, 2026 | 67.12 | 67.51 | 65.60 | 66.86 | 66.86 | 0.09% | 64,538 |
| Feb 4, 2026 | 65.74 | 67.80 | 65.71 | 66.80 | 66.80 | 0.38% | 91,534 |
| Feb 3, 2026 | 66.76 | 66.76 | 65.66 | 66.55 | 66.55 | -0.47% | 83,824 |
| Feb 2, 2026 | 67.00 | 67.28 | 66.42 | 66.86 | 66.86 | -1.05% | 136,622 |
| Jan 30, 2026 | 67.56 | 67.68 | 66.43 | 67.57 | 67.57 | 0.02% | 40,530 |
| Jan 29, 2026 | 66.34 | 68.38 | 66.20 | 67.56 | 67.55 | 2.39% | 73,119 |
| Jan 28, 2026 | 64.86 | 66.14 | 64.66 | 65.98 | 65.98 | 1.92% | 49,801 |
| Jan 27, 2026 | 65.11 | 65.78 | 64.62 | 64.74 | 64.74 | -1.87% | 630,190 |
| Jan 26, 2026 | 66.02 | 66.20 | 65.40 | 65.98 | 65.98 | 0.15% | 13,940 |
| Jan 23, 2026 | 66.38 | 66.38 | 65.72 | 65.88 | 65.88 | -0.45% | 154,845 |
| Jan 22, 2026 | 66.18 | 66.86 | 65.72 | 66.18 | 66.18 | 2.18% | 47,107 |
| Jan 21, 2026 | 64.98 | 65.26 | 64.42 | 64.77 | 64.77 | -2.52% | 46,914 |
| Jan 20, 2026 | 67.06 | 67.44 | 65.50 | 66.44 | 66.44 | -1.97% | 77,825 |
| Jan 19, 2026 | 67.52 | 68.64 | 67.10 | 67.77 | 67.77 | -1.00% | 221,577 |
| Jan 16, 2026 | 68.58 | 69.30 | 68.00 | 68.45 | 68.45 | -0.03% | 297,503 |
| Jan 15, 2026 | 68.24 | 68.68 | 67.73 | 68.48 | 68.48 | 1.87% | 12,598 |
| Jan 14, 2026 | 69.10 | 69.38 | 66.52 | 67.22 | 67.22 | -2.62% | 131,352 |
| Jan 13, 2026 | 69.46 | 69.50 | 68.64 | 69.03 | 69.03 | -1.43% | 53,788 |
| Jan 12, 2026 | 70.58 | 70.58 | 69.62 | 70.03 | 70.03 | 0.41% | 164,813 |
| Jan 9, 2026 | 69.34 | 71.18 | 69.34 | 69.74 | 69.74 | -2.00% | 73,460 |
| Jan 8, 2026 | 71.50 | 71.50 | 69.90 | 71.17 | 71.17 | 3.55% | 81,114 |
| Jan 7, 2026 | 68.69 | 71.14 | 68.69 | 68.73 | 68.73 | 2.13% | 2,744,804 |
| Jan 5, 2026 | 67.02 | 67.73 | 67.02 | 67.30 | 67.29 | -0.57% | 16,190 |
| Jan 2, 2026 | 68.25 | 68.25 | 67.26 | 67.68 | 67.68 | -0.47% | 62,506 |
| Dec 30, 2025 | 66.91 | 68.18 | 66.91 | 68.00 | 68.00 | 1.07% | 35,285 |
| Dec 29, 2025 | 65.88 | 67.28 | 65.88 | 67.28 | 67.28 | 1.55% | 19,568 |
| Dec 23, 2025 | 65.98 | 66.58 | 65.98 | 66.25 | 66.25 | 1.08% | 369,403 |
| Dec 22, 2025 | 65.64 | 65.70 | 65.24 | 65.54 | 65.54 | -0.18% | 43,623 |
| Dec 19, 2025 | 65.96 | 66.18 | 65.10 | 65.66 | 65.66 | -0.06% | 140,976 |
| Dec 18, 2025 | 65.54 | 66.00 | 65.11 | 65.70 | 65.70 | 0.09% | 147,870 |
| Dec 17, 2025 | 65.12 | 65.72 | 64.78 | 65.64 | 65.64 | 0.74% | 94,845 |
| Dec 16, 2025 | 65.26 | 65.52 | 64.81 | 65.16 | 65.16 | -1.24% | 209,603 |
| Dec 15, 2025 | 66.10 | 66.44 | 65.56 | 65.98 | 65.98 | -0.07% | 32,433 |
| Dec 12, 2025 | 65.68 | 66.56 | 65.40 | 66.02 | 66.02 | 1.07% | 1,169,346 |
| Dec 11, 2025 | 65.56 | 65.56 | 64.68 | 65.32 | 65.32 | 0.33% | 74,016 |
| Dec 10, 2025 | 64.74 | 65.64 | 64.70 | 65.11 | 65.11 | 0.51% | 14,300 |
| Dec 9, 2025 | 65.76 | 65.76 | 64.74 | 64.78 | 64.78 | -2.35% | 49,822 |
| Dec 8, 2025 | 66.62 | 66.67 | 65.54 | 66.34 | 66.34 | -1.19% | 50,373 |
| Dec 5, 2025 | 66.96 | 67.68 | 66.70 | 67.13 | 67.13 | 0.56% | 37,074 |
| Dec 4, 2025 | 65.92 | 66.95 | 65.92 | 66.76 | 66.76 | 1.34% | 27,220 |
| Dec 3, 2025 | 66.43 | 66.78 | 65.46 | 65.87 | 65.87 | -1.30% | 131,485 |
| Dec 2, 2025 | 66.82 | 67.12 | 66.52 | 66.74 | 66.74 | -0.65% | 136,285 |
| Dec 1, 2025 | 67.34 | 67.92 | 66.88 | 67.17 | 67.17 | -0.71% | 1,094,462 |
| Nov 28, 2025 | 68.40 | 68.62 | 67.66 | 67.66 | 67.66 | -1.09% | 119,660 |
| Nov 27, 2025 | 68.66 | 68.66 | 67.78 | 68.40 | 68.40 | 0.03% | 66,892 |
| Nov 26, 2025 | 67.68 | 68.54 | 67.24 | 68.38 | 68.38 | 0.79% | 17,211 |