Fastighets AB Balder Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	67.50	67.90	66.36	67.04	67.04	-1.12%	1,695,194
Jan 29, 2026	65.96	68.40	65.70	67.80	67.80	2.79%	1,662,446
Jan 28, 2026	64.76	66.20	64.30	65.96	65.96	1.85%	895,127
Jan 27, 2026	65.78	65.80	64.62	64.76	64.76	-1.52%	1,125,085
Jan 26, 2026	66.22	66.72	65.40	65.76	65.76	-0.69%	754,172
Jan 23, 2026	66.36	66.76	65.74	66.22	66.22	-0.36%	730,829
Jan 22, 2026	66.00	66.96	65.58	66.46	66.46	1.53%	1,108,949
Jan 21, 2026	65.20	65.46	64.32	65.46	65.46	-	1,398,628
Jan 20, 2026	67.36	67.50	65.46	65.46	65.46	-2.82%	1,999,713
Jan 19, 2026	67.28	68.64	66.74	67.36	67.36	-1.23%	1,054,280
Jan 16, 2026	68.78	69.30	67.82	68.20	68.20	-0.93%	1,152,536
Jan 15, 2026	67.66	68.90	67.20	68.84	68.84	1.80%	1,110,702
Jan 14, 2026	69.50	69.50	66.46	67.62	67.62	-2.76%	1,933,461
Jan 13, 2026	69.40	69.70	68.58	69.54	69.54	-0.29%	1,557,726
Jan 12, 2026	71.10	71.10	69.58	69.74	69.74	-1.83%	1,123,847
Jan 9, 2026	69.70	71.24	69.10	71.04	71.04	1.63%	821,310
Jan 8, 2026	71.14	71.64	69.90	69.90	69.90	-1.74%	1,083,624
Jan 7, 2026	68.82	71.14	68.50	71.14	71.14	5.58%	2,528,315
Jan 5, 2026	67.40	67.80	66.84	67.38	67.38	-0.15%	808,894
Jan 2, 2026	68.20	68.36	67.20	67.48	67.48	-1.06%	1,168,315
Dec 30, 2025	67.24	68.32	66.84	68.20	68.20	1.37%	1,220,450
Dec 29, 2025	66.20	67.42	65.78	67.28	67.28	1.79%	1,004,033
Dec 23, 2025	65.70	66.76	65.68	66.10	66.10	0.36%	901,463
Dec 22, 2025	65.98	66.28	65.02	65.86	65.86	-0.21%	834,413
Dec 19, 2025	65.74	66.22	65.04	66.00	66.00	-0.03%	1,954,641
Dec 18, 2025	65.50	66.02	65.02	66.02	66.02	0.79%	1,882,158
Dec 17, 2025	65.30	65.80	64.64	65.50	65.50	0.40%	1,651,488
Dec 16, 2025	66.00	66.08	64.78	65.24	65.24	-0.52%	1,831,539
Dec 15, 2025	66.10	66.44	65.48	65.58	65.58	-0.64%	1,850,361
Dec 12, 2025	65.40	66.62	65.32	66.00	66.00	0.86%	1,927,621
Dec 11, 2025	65.62	65.70	64.66	65.44	65.44	-0.15%	1,492,788
Dec 10, 2025	64.82	65.74	64.56	65.54	65.54	1.17%	1,289,093
Dec 9, 2025	65.46	66.00	64.74	64.78	64.78	-1.16%	1,194,939
Dec 8, 2025	66.80	67.08	65.54	65.54	65.54	-2.06%	1,111,525
Dec 5, 2025	66.48	67.70	66.48	66.92	66.92	0.39%	1,144,855
Dec 4, 2025	65.72	67.00	65.72	66.66	66.66	1.58%	844,927
Dec 3, 2025	66.50	67.06	65.46	65.62	65.62	-1.29%	1,033,932
Dec 2, 2025	66.90	67.44	66.46	66.48	66.48	-0.84%	1,008,427
Dec 1, 2025	67.92	68.00	66.82	67.04	67.04	-1.30%	1,173,416
Nov 28, 2025	68.42	68.82	67.48	67.92	67.92	-0.73%	1,805,893
Nov 27, 2025	68.32	68.76	67.70	68.42	68.42	0.06%	650,922
Nov 26, 2025	67.60	68.56	67.02	68.38	68.38	0.86%	815,374
Nov 25, 2025	68.02	68.54	67.48	67.80	67.80	-0.38%	914,165
Nov 24, 2025	67.54	68.58	67.34	68.06	68.06	0.80%	1,330,419
Nov 21, 2025	66.78	67.60	66.32	67.52	67.52	1.05%	2,216,085
Nov 20, 2025	68.50	68.68	66.68	66.82	66.82	-2.05%	1,664,732
Nov 19, 2025	68.02	68.58	67.24	68.22	68.22	0.21%	1,134,705
Nov 18, 2025	68.00	68.64	67.54	68.08	68.08	-0.67%	1,330,416
Nov 17, 2025	66.84	69.42	66.80	68.54	68.54	2.54%	2,184,224
Nov 14, 2025	66.68	66.92	65.96	66.84	66.84	-0.42%	1,405,228