Balco Group AB (STO:BALCO)
Sweden · Delayed Price · Currency is SEK 15.45
+0.15 (0.98%)
Mar 4, 2026, 4:57 PM CET
Balco Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 15.05 | 15.80 | 15.05 | 15.45 | 15.45 | 0.98% | 8,496 |
| Mar 3, 2026 | 15.90 | 15.90 | 14.80 | 15.30 | 15.30 | -3.77% | 14,366 |
| Mar 2, 2026 | 15.80 | 16.40 | 15.60 | 15.90 | 15.90 | -0.31% | 7,447 |
| Feb 27, 2026 | 15.95 | 15.95 | 15.65 | 15.95 | 15.95 | - | 12,157 |
| Feb 26, 2026 | 16.40 | 16.40 | 15.70 | 15.95 | 15.95 | 1.27% | 5,563 |
| Feb 25, 2026 | 15.75 | 16.05 | 15.75 | 15.75 | 15.75 | -0.94% | 2,179 |
| Feb 24, 2026 | 15.60 | 15.90 | 15.40 | 15.90 | 15.90 | 0.63% | 9,570 |
| Feb 23, 2026 | 16.35 | 16.45 | 15.80 | 15.80 | 15.80 | - | 21,140 |
| Feb 20, 2026 | 15.80 | 16.20 | 15.70 | 15.80 | 15.80 | -0.32% | 3,646 |
| Feb 19, 2026 | 15.80 | 16.50 | 15.60 | 15.85 | 15.85 | 0.32% | 20,845 |
| Feb 18, 2026 | 15.80 | 16.00 | 15.70 | 15.80 | 15.80 | -1.86% | 12,978 |
| Feb 17, 2026 | 15.75 | 16.15 | 15.70 | 16.10 | 16.10 | - | 2,808 |
| Feb 16, 2026 | 16.65 | 16.65 | 15.75 | 16.10 | 16.10 | 1.26% | 5,049 |
| Feb 13, 2026 | 16.90 | 16.90 | 15.85 | 15.90 | 15.90 | -0.93% | 17,018 |
| Feb 12, 2026 | 16.00 | 16.50 | 15.80 | 16.05 | 16.05 | 0.31% | 16,547 |
| Feb 11, 2026 | 16.00 | 16.25 | 15.80 | 16.00 | 16.00 | -1.84% | 60,468 |
| Feb 10, 2026 | 16.25 | 16.60 | 16.05 | 16.30 | 16.30 | - | 16,749 |
| 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 |