Balco Group AB (STO:BALCO)
Sweden · Delayed Price · Currency is SEK 16.30
-0.20 (-1.23%)
Feb 10, 2026, 5:29 PM CET
Balco Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 17.25 | 17.25 | 16.25 | 16.30 | 16.30 | -5.51% | 30,967 |
| Feb 6, 2026 | 16.75 | 18.15 | 15.40 | 17.25 | 17.25 | 6.15% | 85,030 |
| Feb 5, 2026 | 16.40 | 16.60 | 16.05 | 16.25 | 16.25 | -1.81% | 13,529 |
| Feb 4, 2026 | 16.70 | 16.90 | 16.20 | 16.55 | 16.55 | -0.30% | 20,728 |
| Feb 3, 2026 | 16.50 | 16.65 | 16.30 | 16.60 | 16.60 | 0.61% | 21,628 |
| Feb 2, 2026 | 16.55 | 16.55 | 16.15 | 16.50 | 16.50 | -0.60% | 20,160 |
| Jan 30, 2026 | 16.45 | 16.70 | 16.30 | 16.60 | 16.60 | 0.91% | 4,286 |
| Jan 29, 2026 | 16.60 | 17.05 | 16.25 | 16.45 | 16.45 | 1.23% | 9,759 |
| Jan 28, 2026 | 16.25 | 16.50 | 16.20 | 16.25 | 16.25 | - | 5,648 |
| Jan 27, 2026 | 16.50 | 16.70 | 16.20 | 16.25 | 16.25 | -1.52% | 15,696 |
| Jan 26, 2026 | 16.25 | 16.60 | 16.25 | 16.50 | 16.50 | -0.60% | 6,023 |
| Jan 23, 2026 | 16.40 | 16.60 | 16.15 | 16.60 | 16.60 | 0.91% | 12,678 |
| Jan 22, 2026 | 16.90 | 16.90 | 16.00 | 16.45 | 16.45 | -1.20% | 15,945 |
| Jan 21, 2026 | 16.70 | 16.70 | 16.35 | 16.65 | 16.65 | 1.83% | 6,308 |
| Jan 20, 2026 | 16.35 | 16.65 | 16.35 | 16.35 | 16.35 | -2.39% | 7,371 |
| Jan 19, 2026 | 16.70 | 16.75 | 16.05 | 16.75 | 16.75 | -0.89% | 33,281 |
| Jan 16, 2026 | 16.65 | 16.90 | 16.65 | 16.90 | 16.90 | 1.50% | 4,217 |
| Jan 15, 2026 | 16.60 | 16.95 | 16.60 | 16.65 | 16.65 | - | 10,434 |
| Jan 14, 2026 | 16.75 | 16.75 | 16.60 | 16.65 | 16.65 | 0.30% | 4,296 |
| Jan 13, 2026 | 16.70 | 16.95 | 16.50 | 16.60 | 16.60 | -1.19% | 35,552 |
| Jan 12, 2026 | 16.70 | 17.00 | 16.65 | 16.80 | 16.80 | 0.90% | 18,763 |
| Jan 9, 2026 | 16.95 | 17.40 | 16.65 | 16.65 | 16.65 | -2.63% | 17,494 |
| Jan 8, 2026 | 16.75 | 17.15 | 16.65 | 17.10 | 17.10 | 2.09% | 6,854 |
| Jan 7, 2026 | 16.90 | 16.90 | 16.45 | 16.75 | 16.75 | 0.90% | 39,134 |
| Jan 5, 2026 | 17.30 | 17.30 | 16.55 | 16.60 | 16.60 | -4.87% | 36,114 |
| Jan 2, 2026 | 17.30 | 17.55 | 17.05 | 17.45 | 17.45 | 0.87% | 24,991 |
| Dec 30, 2025 | 17.80 | 18.20 | 17.30 | 17.30 | 17.30 | -3.89% | 53,896 |
| Dec 29, 2025 | 18.20 | 18.70 | 17.90 | 18.00 | 18.00 | -0.83% | 34,079 |
| Dec 23, 2025 | 17.35 | 18.30 | 17.35 | 18.15 | 18.15 | 4.91% | 23,052 |
| Dec 22, 2025 | 18.50 | 18.95 | 17.30 | 17.30 | 17.30 | -5.98% | 27,897 |
| Dec 19, 2025 | 18.90 | 19.60 | 18.40 | 18.40 | 18.40 | -2.65% | 58,987 |
| Dec 18, 2025 | 16.55 | 19.00 | 16.55 | 18.90 | 18.90 | 16.67% | 236,038 |
| Dec 17, 2025 | 16.50 | 16.75 | 16.15 | 16.20 | 16.20 | -1.22% | 6,253 |
| Dec 16, 2025 | 16.65 | 16.95 | 16.40 | 16.40 | 16.40 | -2.38% | 21,233 |
| Dec 15, 2025 | 16.65 | 17.05 | 16.55 | 16.80 | 16.80 | - | 4,910 |
| Dec 12, 2025 | 16.80 | 17.15 | 16.60 | 16.80 | 16.80 | - | 19,733 |
| Dec 11, 2025 | 16.65 | 16.90 | 16.65 | 16.80 | 16.80 | -0.59% | 6,763 |
| Dec 10, 2025 | 16.80 | 16.95 | 16.65 | 16.90 | 16.90 | -0.29% | 14,087 |
| Dec 9, 2025 | 16.55 | 16.95 | 16.30 | 16.95 | 16.95 | 0.89% | 9,984 |
| Dec 8, 2025 | 16.70 | 17.00 | 16.50 | 16.80 | 16.80 | - | 18,369 |
| Dec 5, 2025 | 16.45 | 16.80 | 16.35 | 16.80 | 16.80 | 2.44% | 4,744 |
| Dec 4, 2025 | 16.15 | 17.25 | 16.15 | 16.40 | 16.40 | -0.61% | 11,433 |
| Dec 3, 2025 | 16.70 | 16.75 | 15.90 | 16.50 | 16.50 | -1.79% | 61,019 |
| Dec 2, 2025 | 16.55 | 17.55 | 16.55 | 16.80 | 16.80 | -0.88% | 63,160 |
| Dec 1, 2025 | 16.75 | 17.00 | 16.00 | 16.95 | 16.95 | 1.50% | 33,264 |
| Nov 28, 2025 | 17.75 | 17.75 | 16.70 | 16.70 | 16.70 | -1.76% | 46,116 |
| Nov 27, 2025 | 17.55 | 17.75 | 16.80 | 17.00 | 17.00 | 0.29% | 22,532 |
| Nov 26, 2025 | 16.95 | 17.70 | 16.95 | 16.95 | 16.95 | 0.59% | 43,288 |
| Nov 25, 2025 | 17.55 | 18.00 | 16.85 | 16.85 | 16.85 | -4.26% | 52,101 |
| Nov 24, 2025 | 18.30 | 18.30 | 17.50 | 17.60 | 17.60 | -2.76% | 29,682 |