Balco Group AB (STO:BALCO)
Sweden · Delayed Price · Currency is SEK 23.90
+0.40 (1.70%)
Sep 10, 2025, 2:34 PM CET
Balco Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.50 | 23.70 | 23.10 | 23.50 | 23.50 | -2.08% | 22,412 |
| Sep 8, 2025 | 22.90 | 24.00 | 22.60 | 24.00 | 24.00 | 4.80% | 26,892 |
| Sep 5, 2025 | 23.00 | 23.10 | 22.80 | 22.90 | 22.90 | -0.43% | 5,521 |
| Sep 4, 2025 | 23.60 | 23.60 | 22.90 | 23.00 | 23.00 | -1.71% | 17,847 |
| Sep 3, 2025 | 23.40 | 23.70 | 23.10 | 23.40 | 23.40 | 1.30% | 9,532 |
| Sep 2, 2025 | 24.10 | 24.10 | 23.10 | 23.10 | 23.10 | -2.94% | 14,854 |
| Sep 1, 2025 | 23.80 | 23.90 | 23.80 | 23.80 | 23.80 | 1.28% | 504 |
| Aug 29, 2025 | 23.60 | 23.90 | 23.50 | 23.50 | 23.50 | -1.67% | 5,135 |
| Aug 28, 2025 | 24.00 | 24.00 | 23.60 | 23.90 | 23.90 | -0.42% | 10,551 |
| Aug 27, 2025 | 23.80 | 24.20 | 23.80 | 24.00 | 24.00 | 1.27% | 4,267 |
| Aug 26, 2025 | 23.70 | 24.30 | 23.50 | 23.70 | 23.70 | -1.25% | 17,109 |
| Aug 25, 2025 | 24.70 | 25.00 | 24.00 | 24.00 | 24.00 | -1.64% | 32,588 |
| Aug 22, 2025 | 24.10 | 25.00 | 23.80 | 24.40 | 24.40 | 2.09% | 19,352 |
| Aug 21, 2025 | 24.40 | 24.40 | 23.80 | 23.90 | 23.90 | -2.85% | 31,960 |
| Aug 20, 2025 | 25.10 | 25.10 | 24.50 | 24.60 | 24.60 | -0.81% | 3,696 |
| Aug 19, 2025 | 25.00 | 25.00 | 24.40 | 24.80 | 24.80 | -0.80% | 9,092 |
| Aug 18, 2025 | 24.30 | 25.20 | 24.30 | 25.00 | 25.00 | 4.60% | 45,897 |
| Aug 15, 2025 | 24.10 | 24.70 | 23.90 | 23.90 | 23.90 | -2.45% | 9,064 |
| Aug 14, 2025 | 23.80 | 24.50 | 23.70 | 24.50 | 24.50 | 2.08% | 8,798 |
| Aug 13, 2025 | 24.50 | 24.80 | 23.70 | 24.00 | 24.00 | -3.23% | 23,170 |
| Aug 12, 2025 | 24.70 | 24.80 | 24.40 | 24.80 | 24.80 | - | 5,366 |
| Aug 11, 2025 | 24.80 | 25.20 | 24.60 | 24.80 | 24.80 | 0.40% | 10,595 |
| Aug 8, 2025 | 24.10 | 24.90 | 24.10 | 24.70 | 24.70 | -0.40% | 7,300 |
| Aug 7, 2025 | 24.10 | 24.80 | 24.10 | 24.80 | 24.80 | 2.48% | 6,031 |
| Aug 6, 2025 | 24.10 | 24.70 | 24.10 | 24.20 | 24.20 | -0.82% | 4,135 |
| Aug 5, 2025 | 24.70 | 24.80 | 23.80 | 24.40 | 24.40 | 0.41% | 40,556 |
| Aug 4, 2025 | 24.60 | 24.70 | 23.50 | 24.30 | 24.30 | -0.82% | 33,521 |
| Aug 1, 2025 | 25.00 | 25.40 | 24.20 | 24.50 | 24.50 | 1.24% | 10,926 |
| Jul 31, 2025 | 24.50 | 24.80 | 24.00 | 24.20 | 24.20 | -0.82% | 23,082 |
| Jul 30, 2025 | 25.30 | 25.50 | 24.40 | 24.40 | 24.40 | 0.41% | 14,470 |
| Jul 29, 2025 | 26.00 | 26.30 | 24.30 | 24.30 | 24.30 | -4.33% | 5,571 |
| Jul 28, 2025 | 26.00 | 26.30 | 25.30 | 25.40 | 25.40 | -1.93% | 20,521 |
| Jul 25, 2025 | 25.90 | 26.40 | 25.40 | 25.90 | 25.90 | -0.38% | 13,908 |
| Jul 24, 2025 | 25.00 | 26.10 | 25.00 | 26.00 | 26.00 | 3.59% | 27,650 |
| Jul 23, 2025 | 24.00 | 25.10 | 23.90 | 25.10 | 25.10 | 3.29% | 54,210 |
| Jul 22, 2025 | 26.00 | 26.00 | 24.30 | 24.30 | 24.30 | -1.62% | 32,247 |
| Jul 21, 2025 | 25.00 | 25.30 | 24.70 | 24.70 | 24.70 | -0.80% | 11,595 |
| Jul 18, 2025 | 25.10 | 25.10 | 24.40 | 24.90 | 24.90 | -0.40% | 20,839 |
| Jul 17, 2025 | 25.10 | 25.30 | 25.00 | 25.00 | 25.00 | -0.79% | 24,865 |
| Jul 16, 2025 | 26.40 | 26.40 | 25.00 | 25.20 | 25.20 | -3.82% | 32,478 |
| Jul 15, 2025 | 27.50 | 27.50 | 25.70 | 26.20 | 26.20 | -3.68% | 42,174 |
| Jul 14, 2025 | 26.70 | 27.70 | 25.50 | 27.20 | 27.20 | 2.64% | 131,575 |
| Jul 11, 2025 | 26.40 | 26.60 | 26.00 | 26.50 | 26.50 | -0.38% | 8,897 |
| Jul 10, 2025 | 26.90 | 27.00 | 26.30 | 26.60 | 26.60 | -0.75% | 29,615 |
| Jul 9, 2025 | 26.20 | 26.80 | 26.20 | 26.80 | 26.80 | 2.29% | 108,155 |
| Jul 8, 2025 | 26.00 | 26.50 | 26.00 | 26.20 | 26.20 | 1.55% | 5,619 |
| Jul 7, 2025 | 26.20 | 26.70 | 25.80 | 25.80 | 25.80 | -0.39% | 19,278 |
| Jul 4, 2025 | 25.40 | 26.60 | 25.40 | 25.90 | 25.90 | 1.97% | 52,513 |
| Jul 3, 2025 | 26.50 | 26.50 | 25.40 | 25.40 | 25.40 | -1.17% | 29,199 |
| Jul 2, 2025 | 26.40 | 27.30 | 25.70 | 25.70 | 25.70 | -2.65% | 23,008 |