Backaheden Fastighets Ab (NGM:BACKA)
Sweden · Delayed Price · Currency is SEK 78.00
0.00 (0.00%)
At close: Oct 3, 2025
Backaheden Fastighets Ab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -2.88% | 304 |
| Jul 16, 2025 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | 0.72% | 4 |
| Jul 15, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.47% | 145 |
| Jul 10, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | 100 |
| Jul 8, 2025 | 67.50 | 69.00 | 67.50 | 69.00 | 69.00 | 2.99% | 1,437 |
| Jul 7, 2025 | 65.50 | 68.00 | 65.50 | 67.00 | 67.00 | - | 3,670 |
| Jul 4, 2025 | 65.50 | 67.00 | 65.50 | 67.00 | 67.00 | -0.74% | 68 |
| Jul 3, 2025 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | 2.27% | 383 |
| Jun 30, 2025 | 66.50 | 67.00 | 66.00 | 66.00 | 66.00 | 1.54% | 1,264 |
| Jun 26, 2025 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | 0.78% | 630 |
| Jun 25, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.53% | 144 |
| Jun 19, 2025 | 68.50 | 68.50 | 65.50 | 65.50 | 65.50 | -2.96% | 515 |
| Jun 18, 2025 | 65.00 | 67.50 | 65.00 | 67.50 | 67.50 | 6.30% | 767 |
| Jun 17, 2025 | 65.00 | 65.00 | 63.50 | 63.50 | 63.50 | 0.79% | 520 |
| Jun 16, 2025 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | -3.08% | 1,300 |
| Jun 13, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 3,902 |
| Jun 9, 2025 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 535 |
| Jun 5, 2025 | 67.50 | 67.50 | 63.00 | 64.00 | 64.00 | -1.54% | 1,320 |
| May 30, 2025 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -2.99% | 345 |