Balco Group AB (STO:BALCO)
Sweden · Delayed Price · Currency is SEK 14.50
-0.15 (-1.02%)
Jul 24, 2026, 5:08 PM CET
Balco Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 14.65 | 14.65 | 14.40 | 14.50 | 14.50 | - | 9,181 |
| Jun 25, 2026 | 14.75 | 14.75 | 14.40 | 14.50 | 14.50 | 0.69% | 9,993 |
| Jun 24, 2026 | 14.40 | 14.80 | 14.40 | 14.40 | 14.40 | - | 7,527 |
| Jun 23, 2026 | 14.40 | 14.40 | 14.15 | 14.40 | 14.40 | - | 3,850 |
| Jun 22, 2026 | 14.50 | 14.75 | 14.40 | 14.40 | 14.40 | -1.03% | 5,043 |
| Jun 18, 2026 | 14.80 | 14.80 | 14.55 | 14.55 | 14.55 | -2.35% | 2,695 |
| Jun 17, 2026 | 14.60 | 14.95 | 14.60 | 14.90 | 14.90 | -0.33% | 2,490 |
| Jun 16, 2026 | 15.05 | 15.05 | 14.60 | 14.95 | 14.95 | -0.33% | 5,869 |
| Jun 15, 2026 | 14.70 | 15.05 | 14.70 | 15.00 | 15.00 | 2.04% | 8,933 |
| Jun 12, 2026 | 14.50 | 14.85 | 14.50 | 14.70 | 14.70 | 1.03% | 4,696 |
| Jun 11, 2026 | 14.90 | 14.90 | 14.40 | 14.55 | 14.55 | -2.02% | 6,307 |
| Jun 10, 2026 | 14.90 | 15.40 | 14.50 | 14.85 | 14.85 | 2.41% | 48,215 |
| Jun 9, 2026 | 14.40 | 14.90 | 14.10 | 14.50 | 14.50 | 0.35% | 9,679 |
| Jun 8, 2026 | 14.60 | 14.65 | 14.10 | 14.45 | 14.45 | 0.70% | 11,343 |
| Jun 5, 2026 | 14.75 | 14.90 | 14.25 | 14.35 | 14.35 | -2.71% | 15,364 |
| Jun 4, 2026 | 14.75 | 15.00 | 14.45 | 14.75 | 14.75 | - | 3,113 |
| Jun 3, 2026 | 14.70 | 14.80 | 14.45 | 14.75 | 14.75 | - | 7,573 |
| Jun 2, 2026 | 14.35 | 14.75 | 14.35 | 14.75 | 14.75 | 2.79% | 1,121 |
| Jun 1, 2026 | 14.55 | 14.75 | 14.20 | 14.35 | 14.35 | -1.71% | 3,706 |
| May 29, 2026 | 14.95 | 14.95 | 14.45 | 14.60 | 14.60 | -3.31% | 12,532 |
| May 28, 2026 | 15.30 | 15.30 | 14.90 | 15.10 | 15.10 | 1.34% | 5,602 |
| May 27, 2026 | 15.20 | 15.30 | 14.90 | 14.90 | 14.90 | -0.67% | 19,852 |
| May 26, 2026 | 15.00 | 15.10 | 14.55 | 15.00 | 15.00 | 0.67% | 13,947 |
| May 25, 2026 | 14.75 | 15.10 | 14.50 | 14.90 | 14.90 | 1.36% | 9,357 |
| May 22, 2026 | 14.40 | 14.80 | 14.40 | 14.70 | 14.70 | 2.08% | 8,608 |
| May 21, 2026 | 14.20 | 14.70 | 14.20 | 14.40 | 14.40 | -0.35% | 16,920 |
| May 20, 2026 | 14.25 | 15.10 | 14.00 | 14.45 | 14.45 | -0.69% | 11,268 |
| May 19, 2026 | 14.15 | 14.55 | 13.80 | 14.55 | 14.55 | 1.75% | 637,433 |
| May 18, 2026 | 14.35 | 14.40 | 14.15 | 14.30 | 14.30 | -1.38% | 6,187 |
| May 15, 2026 | 14.35 | 14.50 | 14.20 | 14.50 | 14.50 | - | 12,675 |