Balco Group AB (STO:BALCO)
Sweden · Delayed Price · Currency is SEK 19.30
+0.45 (2.39%)
Oct 31, 2025, 12:59 PM CET
Balco Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 18.85 | 19.40 | 18.75 | 19.30 | 19.30 | 2.39% | 15,586 |
| Oct 30, 2025 | 19.70 | 19.70 | 18.80 | 18.85 | 18.85 | -4.07% | 76,906 |
| Oct 29, 2025 | 20.70 | 20.70 | 19.10 | 19.65 | 19.65 | -1.75% | 137,521 |
| Oct 28, 2025 | 22.00 | 22.30 | 19.50 | 20.00 | 20.00 | -8.68% | 248,619 |
| Oct 27, 2025 | 27.50 | 27.50 | 21.70 | 21.90 | 21.90 | -20.36% | 454,141 |
| Oct 24, 2025 | 24.80 | 27.50 | 24.70 | 27.50 | 27.50 | 11.34% | 46,818 |
| Oct 23, 2025 | 25.00 | 26.20 | 24.50 | 24.70 | 24.70 | -2.37% | 14,270 |
| Oct 22, 2025 | 24.90 | 25.40 | 24.60 | 25.30 | 25.30 | 0.80% | 11,696 |
| Oct 21, 2025 | 25.10 | 25.70 | 24.40 | 25.10 | 25.10 | 1.21% | 7,573 |
| Oct 20, 2025 | 25.40 | 26.00 | 24.60 | 24.80 | 24.80 | -1.59% | 16,166 |
| Oct 17, 2025 | 25.70 | 25.70 | 24.90 | 25.20 | 25.20 | -2.70% | 5,646 |
| Oct 16, 2025 | 25.40 | 26.80 | 25.30 | 25.90 | 25.90 | 2.37% | 28,349 |
| Oct 15, 2025 | 24.60 | 25.30 | 24.40 | 25.30 | 25.30 | 3.69% | 8,646 |
| Oct 14, 2025 | 24.40 | 24.60 | 23.70 | 24.40 | 24.40 | 0.41% | 5,948 |
| Oct 13, 2025 | 24.50 | 24.50 | 23.70 | 24.30 | 24.30 | 0.41% | 33,021 |
| Oct 10, 2025 | 23.70 | 24.80 | 23.40 | 24.20 | 24.20 | 4.31% | 37,228 |
| Oct 9, 2025 | 23.00 | 23.80 | 23.00 | 23.20 | 23.20 | 1.31% | 26,364 |
| Oct 8, 2025 | 23.20 | 23.40 | 22.90 | 22.90 | 22.90 | -1.29% | 3,246 |
| Oct 7, 2025 | 23.00 | 23.40 | 23.00 | 23.20 | 23.20 | - | 4,374 |
| Oct 6, 2025 | 23.30 | 23.50 | 23.00 | 23.20 | 23.20 | -1.28% | 1,181 |
| Oct 3, 2025 | 23.40 | 23.50 | 22.90 | 23.50 | 23.50 | 1.29% | 5,088 |
| Oct 2, 2025 | 22.70 | 23.50 | 22.70 | 23.20 | 23.20 | 0.87% | 7,823 |
| Oct 1, 2025 | 22.80 | 23.00 | 22.60 | 23.00 | 23.00 | - | 4,049 |
| Sep 30, 2025 | 23.30 | 23.30 | 22.60 | 23.00 | 23.00 | 1.32% | 10,158 |
| Sep 29, 2025 | 23.40 | 23.40 | 22.70 | 22.70 | 22.70 | -1.30% | 7,572 |
| Sep 26, 2025 | 23.50 | 23.50 | 22.70 | 23.00 | 23.00 | - | 8,079 |
| Sep 25, 2025 | 23.50 | 23.50 | 22.70 | 23.00 | 23.00 | 0.44% | 6,805 |
| Sep 24, 2025 | 22.60 | 23.00 | 22.50 | 22.90 | 22.90 | 0.44% | 5,164 |
| Sep 23, 2025 | 22.80 | 23.00 | 22.40 | 22.80 | 22.80 | -0.44% | 334,180 |
| Sep 22, 2025 | 22.90 | 23.50 | 22.60 | 22.90 | 22.90 | 0.44% | 8,846 |
| Sep 19, 2025 | 22.50 | 23.10 | 22.40 | 22.80 | 22.80 | 1.33% | 16,321 |
| Sep 18, 2025 | 23.50 | 23.50 | 22.10 | 22.50 | 22.50 | -0.44% | 6,269 |
| Sep 17, 2025 | 23.20 | 23.20 | 22.20 | 22.60 | 22.60 | -2.59% | 8,548 |
| Sep 16, 2025 | 23.50 | 23.50 | 22.30 | 23.20 | 23.20 | 1.31% | 81,846 |
| Sep 15, 2025 | 23.10 | 24.60 | 22.60 | 22.90 | 22.90 | -1.29% | 17,903 |
| Sep 12, 2025 | 23.10 | 23.60 | 23.00 | 23.20 | 23.20 | -0.43% | 12,516 |
| Sep 11, 2025 | 23.90 | 23.90 | 23.10 | 23.30 | 23.30 | -1.69% | 8,735 |
| Sep 10, 2025 | 23.60 | 24.10 | 23.60 | 23.70 | 23.70 | 0.85% | 13,409 |
| 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 |