Fastighets AB Balder (publ) (LON:0H2Z)
London · Delayed Price · Currency is GBP · Price in SEK 61.00
-0.58 (-0.94%)
At close: Mar 17, 2026
Fastighets AB Balder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 61.30 | 62.36 | 61.13 | 61.58 | 61.58 | 0.56% | 143,618 |
| Mar 13, 2026 | 61.18 | 61.90 | 60.94 | 61.24 | 61.24 | -0.49% | 124,251 |
| Mar 12, 2026 | 61.73 | 61.96 | 61.32 | 61.54 | 61.54 | -2.50% | 37,431 |
| Mar 11, 2026 | 62.00 | 63.12 | 61.72 | 63.12 | 63.12 | 0.03% | 759,358 |
| Mar 10, 2026 | 62.98 | 63.60 | 62.98 | 63.10 | 63.10 | 1.64% | 105,747 |
| Mar 9, 2026 | 63.52 | 63.52 | 61.69 | 62.08 | 62.08 | -3.99% | 406,945 |
| Mar 6, 2026 | 65.50 | 65.86 | 64.36 | 64.66 | 64.66 | -1.98% | 163,334 |
| Mar 5, 2026 | 65.44 | 66.44 | 65.12 | 65.97 | 65.97 | 0.22% | 65,430 |
| Mar 4, 2026 | 64.82 | 66.00 | 64.74 | 65.82 | 65.82 | 2.04% | 113,198 |
| Mar 3, 2026 | 65.65 | 65.65 | 64.27 | 64.51 | 64.51 | -2.97% | 266,535 |
| Mar 2, 2026 | 66.72 | 67.02 | 66.16 | 66.48 | 66.48 | -2.13% | 303,011 |
| Feb 27, 2026 | 67.60 | 68.32 | 67.24 | 67.93 | 67.93 | 0.66% | 142,936 |
| Feb 26, 2026 | 65.92 | 67.72 | 65.92 | 67.48 | 67.48 | 2.40% | 131,878 |
| Feb 25, 2026 | 65.14 | 66.12 | 65.08 | 65.90 | 65.90 | -0.26% | 78,540 |
| Feb 24, 2026 | 65.46 | 66.70 | 65.46 | 66.07 | 66.07 | 1.27% | 286,629 |
| Feb 23, 2026 | 65.68 | 66.04 | 65.24 | 65.24 | 65.24 | -0.79% | 90,048 |
| Feb 20, 2026 | 65.10 | 65.90 | 65.10 | 65.76 | 65.76 | 2.71% | 39,620 |
| Feb 19, 2026 | 64.00 | 64.72 | 63.52 | 64.03 | 64.03 | -1.66% | 4,669,972 |
| Feb 18, 2026 | 65.08 | 65.11 | 63.52 | 65.11 | 65.11 | 0.94% | 386,357 |
| Feb 17, 2026 | 63.80 | 65.09 | 63.64 | 64.50 | 64.50 | 1.22% | 131,027 |
| Feb 16, 2026 | 63.52 | 64.30 | 63.52 | 63.72 | 63.72 | 0.12% | 45,743 |
| Feb 13, 2026 | 65.34 | 65.49 | 63.58 | 63.64 | 63.64 | -3.36% | 238,170 |
| Feb 12, 2026 | 65.25 | 66.12 | 63.30 | 65.85 | 65.85 | 0.94% | 26,881 |
| 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 |