Balco Group AB (STO:BALCO)
Sweden · Delayed Price · Currency is SEK 15.80
0.00 (0.00%)
Oct 9, 2026, 5:29 PM CET
Balco Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 15.85 | 16.35 | 15.60 | 15.80 | 15.80 | - | 7,765 |
| Oct 8, 2026 | 16.35 | 16.35 | 15.75 | 15.80 | 15.80 | -2.77% | 10,858 |
| Oct 7, 2026 | 16.40 | 16.50 | 16.20 | 16.25 | 16.25 | -0.91% | 8,653 |
| Oct 6, 2026 | 16.45 | 16.95 | 16.40 | 16.40 | 16.40 | - | 3,528 |
| Oct 5, 2026 | 16.45 | 16.60 | 16.40 | 16.40 | 16.40 | - | 8,475 |
| Oct 2, 2026 | 16.05 | 16.70 | 16.05 | 16.40 | 16.40 | -1.20% | 5,403 |
| Oct 1, 2026 | 16.15 | 17.00 | 16.15 | 16.60 | 16.60 | -3.21% | 5,878 |
| Sep 30, 2026 | 17.10 | 17.35 | 17.00 | 17.15 | 17.15 | - | 5,727 |
| Sep 29, 2026 | 17.45 | 17.45 | 16.95 | 17.15 | 17.15 | -2.00% | 14,813 |
| Sep 28, 2026 | 16.90 | 17.65 | 16.90 | 17.50 | 17.50 | 3.86% | 9,423 |
| Sep 25, 2026 | 16.95 | 17.05 | 16.40 | 16.85 | 16.85 | -0.59% | 7,650 |
| Sep 24, 2026 | 17.25 | 17.25 | 16.80 | 16.95 | 16.95 | -1.74% | 6,741 |
| Sep 23, 2026 | 17.80 | 17.80 | 17.25 | 17.25 | 17.25 | -2.27% | 13,655 |
| Sep 22, 2026 | 17.65 | 17.70 | 17.45 | 17.65 | 17.65 | 0.28% | 7,647 |
| Sep 21, 2026 | 17.60 | 18.30 | 17.25 | 17.60 | 17.60 | -1.68% | 17,427 |
| Sep 18, 2026 | 18.05 | 18.05 | 17.70 | 17.90 | 17.90 | 1.70% | 20,625 |
| Sep 17, 2026 | 17.45 | 17.95 | 17.25 | 17.60 | 17.60 | 3.23% | 9,067 |
| Sep 16, 2026 | 16.95 | 17.45 | 16.95 | 17.05 | 17.05 | 0.59% | 5,615 |
| Sep 15, 2026 | 16.90 | 17.10 | 16.65 | 16.95 | 16.95 | - | 22,252 |
| Sep 14, 2026 | 17.10 | 17.25 | 16.95 | 16.95 | 16.95 | -0.29% | 4,504 |
| Sep 11, 2026 | 17.10 | 17.35 | 16.95 | 17.00 | 17.00 | -2.02% | 5,475 |
| Sep 10, 2026 | 18.15 | 18.15 | 17.10 | 17.35 | 17.35 | -4.67% | 4,448 |
| Sep 9, 2026 | 17.50 | 18.70 | 17.50 | 18.20 | 18.20 | 5.51% | 9,345 |
| Sep 8, 2026 | 17.70 | 17.70 | 17.20 | 17.25 | 17.25 | -4.17% | 14,725 |
| Sep 7, 2026 | 18.75 | 18.75 | 18.00 | 18.00 | 18.00 | -1.91% | 11,973 |
| 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 |