Balco Group AB (STO:BALCO)
Sweden · Delayed Price · Currency is SEK 14.60
+0.10 (0.69%)
May 5, 2026, 5:29 PM CET
Balco Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 14.55 | 15.05 | 14.55 | 14.70 | - | 1.38% | 49,019 |
| May 4, 2026 | 14.55 | 14.85 | 14.45 | 14.50 | 14.50 | 1.05% | 27,819 |
| Apr 30, 2026 | 14.05 | 14.80 | 14.05 | 14.35 | 14.35 | 2.14% | 25,058 |
| Apr 29, 2026 | 14.65 | 14.70 | 14.05 | 14.05 | 14.05 | -4.10% | 32,677 |
| Apr 28, 2026 | 14.75 | 14.80 | 14.35 | 14.65 | 14.65 | -1.01% | 39,233 |
| Apr 27, 2026 | 15.50 | 15.60 | 14.60 | 14.80 | 14.80 | -4.52% | 56,240 |
| Apr 24, 2026 | 15.50 | 15.55 | 15.10 | 15.50 | 15.50 | - | 17,986 |
| Apr 23, 2026 | 15.55 | 15.60 | 15.45 | 15.50 | 15.50 | -0.32% | 6,160 |
| Apr 22, 2026 | 16.00 | 16.15 | 15.30 | 15.55 | 15.55 | -2.81% | 38,506 |
| Apr 21, 2026 | 15.95 | 16.50 | 15.60 | 16.00 | 16.00 | -1.54% | 13,830 |
| Apr 20, 2026 | 16.30 | 16.30 | 15.15 | 16.25 | 16.25 | -0.31% | 5,673 |
| Apr 17, 2026 | 15.95 | 16.70 | 15.95 | 16.30 | 16.30 | 2.19% | 13,793 |
| Apr 16, 2026 | 15.65 | 15.95 | 15.65 | 15.95 | 15.95 | 1.92% | 12,659 |
| Apr 15, 2026 | 15.55 | 15.70 | 15.55 | 15.65 | 15.65 | 0.64% | 7,155 |
| Apr 14, 2026 | 15.35 | 15.65 | 15.30 | 15.55 | 15.55 | 0.97% | 15,455 |
| Apr 13, 2026 | 15.15 | 15.40 | 15.15 | 15.40 | 15.40 | 1.65% | 8,006 |
| Apr 10, 2026 | 15.35 | 15.60 | 15.00 | 15.15 | 15.15 | -2.26% | 35,795 |
| Apr 9, 2026 | 15.50 | 15.55 | 15.10 | 15.50 | 15.50 | - | 6,739 |
| Apr 8, 2026 | 14.95 | 15.65 | 14.95 | 15.50 | 15.50 | 3.33% | 3,924 |
| Apr 7, 2026 | 14.90 | 15.05 | 14.85 | 15.00 | 15.00 | 1.69% | 4,403 |
| Apr 2, 2026 | 14.65 | 14.80 | 14.65 | 14.75 | 14.75 | -0.34% | 8,708 |
| Apr 1, 2026 | 15.30 | 15.60 | 14.50 | 14.80 | 14.80 | -3.90% | 45,046 |
| Mar 31, 2026 | 15.40 | 15.65 | 14.70 | 15.40 | 15.40 | 1.65% | 33,779 |
| Mar 30, 2026 | 15.00 | 15.25 | 14.65 | 15.15 | 15.15 | 0.66% | 14,673 |
| Mar 27, 2026 | 15.65 | 15.65 | 15.00 | 15.05 | 15.05 | 0.33% | 603 |
| Mar 26, 2026 | 15.30 | 16.20 | 15.00 | 15.00 | 15.00 | -4.15% | 20,046 |
| Mar 25, 2026 | 15.35 | 16.10 | 14.70 | 15.65 | 15.65 | 2.62% | 13,787 |
| Mar 24, 2026 | 15.00 | 15.25 | 14.50 | 15.25 | 15.25 | 0.33% | 4,496 |
| Mar 23, 2026 | 14.60 | 15.35 | 14.10 | 15.20 | 15.20 | 4.11% | 10,478 |
| Mar 20, 2026 | 14.75 | 15.60 | 14.60 | 14.60 | 14.60 | - | 22,040 |
| Mar 19, 2026 | 15.00 | 15.80 | 14.00 | 14.60 | 14.60 | -1.35% | 735,530 |
| Mar 18, 2026 | 15.30 | 15.30 | 14.60 | 14.80 | 14.80 | -3.27% | 39,039 |
| Mar 17, 2026 | 14.00 | 15.65 | 13.70 | 15.30 | 15.30 | 9.29% | 2,848,100 |
| Mar 16, 2026 | 14.60 | 14.65 | 14.00 | 14.00 | 14.00 | -4.11% | 37,107 |
| Mar 13, 2026 | 15.15 | 15.15 | 14.60 | 14.60 | 14.60 | -5.50% | 41,271 |
| Mar 12, 2026 | 15.00 | 15.55 | 15.00 | 15.45 | 15.45 | 3.34% | 1,262 |
| Mar 11, 2026 | 15.30 | 15.45 | 14.95 | 14.95 | 14.95 | -1.64% | 7,941 |
| Mar 10, 2026 | 15.55 | 15.55 | 15.00 | 15.20 | 15.20 | -0.65% | 3,698 |
| Mar 9, 2026 | 15.00 | 15.70 | 15.00 | 15.30 | 15.30 | -2.24% | 3,410 |
| Mar 6, 2026 | 15.45 | 15.95 | 15.45 | 15.65 | 15.65 | 1.62% | 2,136 |
| Mar 5, 2026 | 15.15 | 15.65 | 15.15 | 15.40 | 15.40 | -0.32% | 5,258 |
| 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 |