Backaheden Fastighets Ab (NGM:BACKA)
Sweden · Delayed Price · Currency is SEK 79.50
0.00 (0.00%)
At close: Nov 7, 2025
Backaheden Fastighets Ab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 78.00 | 79.50 | 78.00 | 79.50 | 79.50 | - | 132 |
| Nov 6, 2025 | 79.50 | 84.00 | 77.00 | 79.50 | 79.50 | 1.27% | 443 |
| Nov 5, 2025 | 74.50 | 78.50 | 74.00 | 78.50 | 78.50 | 1.29% | 292 |
| Oct 31, 2025 | 79.50 | 79.50 | 77.50 | 77.50 | 77.50 | -3.13% | 260 |
| Oct 30, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3.23% | 70 |
| Oct 28, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -2.52% | 1 |
| Oct 27, 2025 | 77.50 | 79.50 | 77.50 | 79.50 | 79.50 | -0.63% | 5 |
| Oct 24, 2025 | 78.00 | 80.00 | 77.50 | 80.00 | 80.00 | 1.91% | 827 |
| Oct 22, 2025 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | 1.29% | 299 |
| Oct 20, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | 130 |
| Oct 16, 2025 | 78.00 | 78.50 | 78.00 | 78.00 | 78.00 | -0.64% | 2,276 |
| Oct 15, 2025 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | - | 600 |
| Oct 14, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | 794 |
| Oct 13, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 27,867 |
| Oct 10, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 107 |
| Oct 9, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 82 |
| Oct 8, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 438 |
| Oct 7, 2025 | 78.50 | 78.50 | 78.00 | 78.00 | 78.00 | - | 250 |
| Oct 6, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 297 |
| Oct 3, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 490 |
| Oct 2, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | 15,045 |
| Oct 1, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 235 |
| Sep 30, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 2,774 |
| Sep 29, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | 2 |
| Sep 26, 2025 | 78.00 | 78.50 | 78.00 | 78.00 | 78.00 | - | 704 |
| Sep 25, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | 30,785 |
| Sep 24, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | 1,390 |
| Sep 23, 2025 | 78.00 | 78.00 | 77.50 | 78.00 | 78.00 | - | 153 |
| Sep 22, 2025 | 78.00 | 78.00 | 77.50 | 78.00 | 78.00 | 0.65% | 1,401 |
| Sep 19, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 3,437 |
| Sep 18, 2025 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | 0.65% | 3,549 |
| Sep 17, 2025 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | - | 34,701 |
| Sep 16, 2025 | 77.00 | 77.50 | 77.00 | 77.00 | 77.00 | 21.26% | 20,937 |
| Sep 11, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | 60 |
| Sep 10, 2025 | 62.50 | 64.50 | 62.50 | 64.50 | 64.50 | - | 682 |
| Sep 3, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | 1,000 |
| Sep 2, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 463 |
| Aug 29, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.29% | 603 |
| Aug 27, 2025 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | 1.55% | 15 |
| Aug 25, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | 0.78% | 16 |
| Aug 21, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 85 |
| Aug 19, 2025 | 67.50 | 68.00 | 62.50 | 65.00 | 65.00 | - | 1,111 |
| Aug 14, 2025 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | -1.52% | 155 |
| Aug 13, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | 705 |
| Aug 12, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 40 |
| Aug 6, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 6 |
| Aug 1, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | 0.75% | 315 |
| Jul 29, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | 580 |
| Jul 22, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -2.92% | 7 |
| Jul 18, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.48% | 700 |