Balco Group AB (STO:BALCO)
Sweden · Delayed Price · Currency is SEK 24.20
+1.00 (4.31%)
Oct 10, 2025, 5:29 PM CET
Balco Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |