Fastighets AB Balder (publ) (STO:BALD.B)
Sweden · Delayed Price · Currency is SEK 68.66
-0.84 (-1.21%)
Aug 25, 2025, 5:29 PM CET
Fastighets AB Balder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 69.34 | 69.40 | 68.64 | 68.66 | 68.66 | -1.21% | 529,880 |
| Aug 22, 2025 | 67.94 | 69.50 | 67.90 | 69.50 | 69.50 | 2.21% | 1,175,244 |
| Aug 21, 2025 | 68.28 | 68.48 | 67.50 | 68.00 | 68.00 | -0.58% | 784,639 |
| Aug 20, 2025 | 67.42 | 68.40 | 67.22 | 68.40 | 68.40 | 1.33% | 735,540 |
| Aug 19, 2025 | 65.24 | 67.56 | 65.22 | 67.50 | 67.50 | 1.32% | 2,029,394 |
| Aug 18, 2025 | 67.64 | 68.24 | 66.32 | 66.62 | 66.62 | -1.13% | 898,166 |
| Aug 15, 2025 | 68.40 | 68.98 | 67.36 | 67.38 | 67.38 | -1.55% | 905,047 |
| Aug 14, 2025 | 67.92 | 68.92 | 67.58 | 68.44 | 68.44 | 0.91% | 797,665 |
| Aug 13, 2025 | 68.18 | 68.54 | 67.00 | 67.82 | 67.82 | -0.26% | 837,725 |
| Aug 12, 2025 | 68.90 | 69.18 | 68.00 | 68.00 | 68.00 | -1.16% | 583,642 |
| Aug 11, 2025 | 69.14 | 69.60 | 68.50 | 68.80 | 68.80 | -0.49% | 546,847 |
| Aug 8, 2025 | 69.02 | 69.52 | 68.84 | 69.14 | 69.14 | 0.17% | 1,028,247 |
| Aug 7, 2025 | 68.50 | 69.28 | 68.30 | 69.02 | 69.02 | 1.56% | 691,492 |
| Aug 6, 2025 | 67.76 | 68.84 | 67.62 | 67.96 | 67.96 | 0.50% | 717,992 |
| Aug 5, 2025 | 67.50 | 67.82 | 67.00 | 67.62 | 67.62 | 0.36% | 668,920 |
| Aug 4, 2025 | 66.78 | 67.48 | 66.50 | 67.38 | 67.38 | 1.38% | 727,438 |
| Aug 1, 2025 | 65.26 | 66.98 | 65.04 | 66.46 | 66.46 | 0.24% | 915,423 |
| Jul 31, 2025 | 67.60 | 67.90 | 65.94 | 66.30 | 66.30 | -2.24% | 1,628,847 |
| Jul 30, 2025 | 68.66 | 69.16 | 67.18 | 67.82 | 67.82 | -1.71% | 668,496 |
| Jul 29, 2025 | 69.02 | 69.18 | 68.06 | 69.00 | 69.00 | -0.26% | 602,466 |
| Jul 28, 2025 | 70.40 | 70.82 | 68.90 | 69.18 | 69.18 | -1.28% | 858,565 |
| Jul 25, 2025 | 70.12 | 70.50 | 69.42 | 70.08 | 70.08 | -0.37% | 568,350 |
| Jul 24, 2025 | 69.00 | 70.34 | 68.80 | 70.34 | 70.34 | 1.71% | 963,195 |
| Jul 23, 2025 | 70.00 | 70.32 | 68.74 | 69.16 | 69.16 | -0.52% | 1,559,210 |
| Jul 22, 2025 | 69.00 | 69.56 | 68.44 | 69.52 | 69.52 | 0.84% | 1,149,271 |
| Jul 21, 2025 | 68.46 | 69.72 | 68.38 | 68.94 | 68.94 | 0.79% | 877,590 |
| Jul 18, 2025 | 68.98 | 69.22 | 67.46 | 68.40 | 68.40 | -0.64% | 1,211,841 |
| Jul 17, 2025 | 69.00 | 69.16 | 67.88 | 68.84 | 68.84 | -0.17% | 1,546,695 |
| Jul 16, 2025 | 68.10 | 69.30 | 67.68 | 68.96 | 68.96 | 0.97% | 2,185,205 |
| Jul 15, 2025 | 71.18 | 71.18 | 68.00 | 68.30 | 68.30 | 0.92% | 1,430,910 |
| Jul 14, 2025 | 67.34 | 68.46 | 66.90 | 67.68 | 67.68 | 0.03% | 868,339 |
| Jul 11, 2025 | 68.64 | 68.64 | 67.52 | 67.66 | 67.66 | -1.66% | 687,689 |
| Jul 10, 2025 | 68.82 | 69.04 | 68.02 | 68.80 | 68.80 | 0.58% | 629,934 |
| Jul 9, 2025 | 68.06 | 68.70 | 67.30 | 68.40 | 68.40 | 0.32% | 684,950 |
| Jul 8, 2025 | 69.18 | 69.18 | 67.66 | 68.18 | 68.18 | -1.53% | 1,335,694 |
| Jul 7, 2025 | 71.40 | 71.52 | 68.80 | 69.24 | 69.24 | -3.03% | 1,078,650 |
| Jul 4, 2025 | 72.30 | 72.30 | 70.68 | 71.40 | 71.40 | -1.00% | 907,899 |
| Jul 3, 2025 | 71.78 | 72.70 | 71.24 | 72.12 | 72.12 | 0.87% | 1,453,067 |
| Jul 2, 2025 | 72.34 | 72.40 | 70.80 | 71.50 | 71.50 | -0.47% | 868,664 |
| Jul 1, 2025 | 70.46 | 72.18 | 70.46 | 71.84 | 71.84 | 2.25% | 1,531,699 |
| Jun 30, 2025 | 70.14 | 71.68 | 70.14 | 70.26 | 70.26 | 0.20% | 2,163,626 |
| Jun 27, 2025 | 70.16 | 70.36 | 69.16 | 70.12 | 70.12 | 0.52% | 1,064,063 |
| Jun 26, 2025 | 69.00 | 70.86 | 68.80 | 69.76 | 69.76 | 1.66% | 1,992,686 |
| Jun 25, 2025 | 68.36 | 69.36 | 68.14 | 68.62 | 68.62 | 0.44% | 1,030,669 |
| Jun 24, 2025 | 69.88 | 70.26 | 68.08 | 68.32 | 68.32 | -0.44% | 1,440,881 |
| Jun 23, 2025 | 66.90 | 68.66 | 66.74 | 68.62 | 68.62 | 1.57% | 1,197,696 |
| Jun 19, 2025 | 67.80 | 68.00 | 66.72 | 67.56 | 67.56 | -0.94% | 1,835,838 |
| Jun 18, 2025 | 66.28 | 68.20 | 66.28 | 68.20 | 68.20 | 2.43% | 2,967,172 |
| Jun 17, 2025 | 65.06 | 66.70 | 65.06 | 66.58 | 66.58 | 1.49% | 2,075,774 |
| Jun 16, 2025 | 63.48 | 65.82 | 63.28 | 65.60 | 65.60 | 3.37% | 1,208,502 |