Fastighets AB Balder Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	67.62	68.06	66.90	67.12	67.12	-0.47%	1,014,904
Nov 12, 2025	67.24	67.70	66.28	67.44	67.44	0.87%	1,691,773
Nov 11, 2025	67.00	67.42	65.90	66.86	66.86	0.24%	2,067,269
Nov 10, 2025	68.10	68.48	66.60	66.70	66.70	-2.26%	1,736,099
Nov 7, 2025	67.90	69.00	67.90	68.24	68.24	0.35%	777,316
Nov 6, 2025	68.40	68.74	67.92	68.00	68.00	0.21%	1,045,741
Nov 5, 2025	68.50	69.10	67.66	67.86	67.86	-1.25%	2,323,289
Nov 4, 2025	68.44	69.22	68.40	68.72	68.72	0.23%	1,660,696
Nov 3, 2025	69.90	70.26	68.56	68.56	68.56	-1.52%	1,213,330
Oct 31, 2025	70.74	70.90	69.62	69.62	69.62	-1.58%	978,410
Oct 30, 2025	70.64	71.52	70.64	70.74	70.74	-0.25%	1,204,703
Oct 29, 2025	71.10	72.72	70.84	70.92	70.92	-0.17%	1,528,935
Oct 28, 2025	73.60	73.68	71.04	71.04	71.04	-3.22%	1,688,115
Oct 27, 2025	74.22	74.40	73.28	73.40	73.40	-0.94%	1,013,943
Oct 24, 2025	73.94	74.42	72.10	74.10	74.10	0.49%	1,396,088
Oct 23, 2025	74.12	74.28	73.30	73.74	73.74	-0.51%	1,612,110
Oct 22, 2025	74.70	75.20	73.58	74.12	74.12	-0.70%	2,453,040
Oct 21, 2025	72.46	74.70	72.46	74.64	74.64	2.84%	1,357,148
Oct 20, 2025	72.44	72.66	71.48	72.58	72.58	0.47%	755,495
Oct 17, 2025	73.32	73.32	71.36	72.24	72.24	-1.47%	1,380,258