Balco Group AB (STO:BALCO)
Sweden · Delayed Price · Currency is SEK 18.35
+0.35 (1.94%)
Sep 4, 2026, 5:29 PM CET
Balco Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 18.05 | 18.65 | 18.05 | 18.35 | 18.35 | 1.94% | 5,578 |
| Sep 3, 2026 | 18.20 | 18.50 | 18.00 | 18.00 | 18.00 | -1.91% | 5,309 |
| Sep 2, 2026 | 18.70 | 18.75 | 18.20 | 18.35 | 18.35 | -1.87% | 8,780 |
| Sep 1, 2026 | 17.20 | 18.70 | 17.20 | 18.70 | 18.70 | 10.00% | 25,771 |
| Aug 31, 2026 | 17.25 | 17.45 | 17.00 | 17.00 | 17.00 | - | 11,756 |
| Aug 28, 2026 | 16.95 | 17.25 | 16.65 | 17.00 | 17.00 | - | 21,464 |
| Aug 27, 2026 | 16.50 | 17.00 | 16.15 | 17.00 | 17.00 | 5.26% | 24,253 |
| Aug 26, 2026 | 16.00 | 16.50 | 16.00 | 16.15 | 16.15 | 0.94% | 9,161 |
| Aug 25, 2026 | 15.60 | 16.20 | 15.60 | 16.00 | 16.00 | 2.89% | 24,318 |
| Aug 24, 2026 | 15.35 | 15.80 | 15.30 | 15.55 | 15.55 | 0.32% | 15,478 |
| Aug 21, 2026 | 15.30 | 15.50 | 15.05 | 15.50 | 15.50 | 1.97% | 11,404 |
| Aug 20, 2026 | 15.10 | 15.25 | 15.00 | 15.20 | 15.20 | 2.01% | 8,995 |
| Aug 19, 2026 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | -1.32% | 26,880 |
| Aug 18, 2026 | 15.30 | 15.30 | 15.00 | 15.10 | 15.10 | -1.31% | 18,829 |
| Aug 17, 2026 | 15.30 | 15.30 | 15.00 | 15.30 | 15.30 | 0.66% | 33,021 |
| Aug 14, 2026 | 15.35 | 15.35 | 14.90 | 15.20 | 15.20 | - | 18,830 |
| Aug 13, 2026 | 15.00 | 15.20 | 14.65 | 15.20 | 15.20 | 1.33% | 30,347 |
| Aug 12, 2026 | 15.45 | 15.45 | 15.00 | 15.00 | 15.00 | -1.96% | 7,640 |
| Aug 11, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 2.00% | 20,916 |
| Aug 10, 2026 | 15.20 | 15.20 | 14.75 | 15.00 | 15.00 | 0.33% | 10,150 |
| Aug 7, 2026 | 15.20 | 15.30 | 14.95 | 14.95 | 14.95 | -1.64% | 10,000 |
| Aug 6, 2026 | 15.10 | 15.20 | 14.85 | 15.20 | 15.20 | 1.00% | 15,238 |
| Aug 5, 2026 | 15.00 | 15.05 | 14.85 | 15.05 | 15.05 | 0.33% | 4,339 |
| Aug 4, 2026 | 14.95 | 15.00 | 14.65 | 15.00 | 15.00 | 2.04% | 8,354 |
| Aug 3, 2026 | 14.50 | 15.00 | 14.50 | 14.70 | 14.70 | 0.34% | 15,403 |
| Jul 31, 2026 | 14.45 | 14.70 | 14.45 | 14.65 | 14.65 | 1.38% | 6,267 |
| Jul 30, 2026 | 14.50 | 14.80 | 14.45 | 14.45 | 14.45 | -0.69% | 23,657 |
| Jul 29, 2026 | 14.80 | 14.80 | 14.45 | 14.55 | 14.55 | 0.34% | 18,667 |
| Jul 28, 2026 | 14.40 | 15.30 | 14.40 | 14.50 | 14.50 | 0.69% | 38,382 |
| Jul 27, 2026 | 14.85 | 14.85 | 14.40 | 14.40 | 14.40 | -0.69% | 3,751 |
| Jul 24, 2026 | 14.85 | 14.85 | 14.50 | 14.50 | 14.50 | -1.02% | 213,978 |
| Jul 23, 2026 | 14.55 | 14.80 | 14.55 | 14.65 | 14.65 | 1.38% | 9,528 |
| Jul 22, 2026 | 14.50 | 14.60 | 14.40 | 14.45 | 14.45 | 0.35% | 19,234 |
| Jul 21, 2026 | 14.15 | 14.60 | 14.15 | 14.40 | 14.40 | 1.77% | 14,258 |
| Jul 20, 2026 | 14.15 | 14.40 | 14.10 | 14.15 | 14.15 | - | 18,940 |
| Jul 17, 2026 | 14.50 | 14.55 | 13.70 | 14.15 | 14.15 | -2.41% | 50,606 |
| Jul 16, 2026 | 15.00 | 15.00 | 14.25 | 14.50 | 14.50 | -2.36% | 18,369 |
| Jul 15, 2026 | 14.60 | 15.30 | 14.60 | 14.85 | 14.85 | -1.00% | 11,145 |
| Jul 14, 2026 | 14.95 | 15.55 | 14.50 | 15.00 | 15.00 | 2.04% | 126,812 |
| Jul 13, 2026 | 14.60 | 15.00 | 14.50 | 14.70 | 14.70 | -0.34% | 7,182 |
| Jul 10, 2026 | 14.70 | 14.85 | 14.45 | 14.75 | 14.75 | 0.34% | 3,010 |
| Jul 9, 2026 | 14.90 | 15.15 | 14.50 | 14.70 | 14.70 | -1.34% | 24,099 |
| Jul 8, 2026 | 15.05 | 15.05 | 14.55 | 14.90 | 14.90 | 2.05% | 4,546 |
| Jul 7, 2026 | 15.20 | 15.20 | 14.60 | 14.60 | 14.60 | -2.34% | 16,055 |
| Jul 6, 2026 | 15.00 | 15.20 | 14.80 | 14.95 | 14.95 | 2.75% | 21,421 |
| Jul 3, 2026 | 15.05 | 15.10 | 14.40 | 14.55 | 14.55 | -1.69% | 6,332 |
| Jul 2, 2026 | 14.80 | 14.90 | 14.80 | 14.80 | 14.80 | - | 3,559 |
| Jul 1, 2026 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | -1.99% | 1,671 |
| Jun 30, 2026 | 14.70 | 15.10 | 14.50 | 15.10 | 15.10 | 3.42% | 1,587 |
| Jun 29, 2026 | 14.45 | 14.70 | 14.40 | 14.60 | 14.60 | 0.69% | 8,627 |