Fastighets AB Balder (publ) (STO:BALD.B)
Sweden · Delayed Price · Currency is SEK 68.10
+1.76 (2.65%)
Sep 17, 2025, 5:29 PM CET
Fastighets AB Balder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 68.22 | 68.46 | 66.34 | 66.34 | 66.34 | -2.61% | 1,114,328 |
| Sep 15, 2025 | 67.24 | 68.70 | 66.62 | 68.12 | 68.12 | 1.31% | 740,736 |
| Sep 12, 2025 | 67.38 | 67.94 | 67.10 | 67.24 | 67.24 | 0.30% | 622,635 |
| Sep 11, 2025 | 66.98 | 67.40 | 66.30 | 67.04 | 67.04 | -0.03% | 1,170,936 |
| Sep 10, 2025 | 67.78 | 68.00 | 66.80 | 67.06 | 67.06 | -1.06% | 970,248 |
| Sep 9, 2025 | 67.48 | 68.44 | 67.18 | 67.78 | 67.78 | 0.30% | 649,536 |
| Sep 8, 2025 | 67.96 | 68.64 | 67.10 | 67.58 | 67.58 | -0.50% | 942,860 |
| Sep 5, 2025 | 66.34 | 68.40 | 66.28 | 67.92 | 67.92 | 2.94% | 1,380,858 |
| Sep 4, 2025 | 66.04 | 66.44 | 65.88 | 65.98 | 65.98 | 0.03% | 1,329,049 |
| Sep 3, 2025 | 64.76 | 65.96 | 64.50 | 65.96 | 65.96 | 2.42% | 1,833,562 |
| Sep 2, 2025 | 67.14 | 67.18 | 64.04 | 64.40 | 64.40 | -4.25% | 2,090,785 |
| Sep 1, 2025 | 67.30 | 67.98 | 66.98 | 67.26 | 67.26 | -0.06% | 327,233 |
| Aug 29, 2025 | 68.00 | 68.38 | 67.00 | 67.30 | 67.30 | -0.88% | 1,574,055 |
| Aug 28, 2025 | 69.68 | 70.30 | 67.82 | 67.90 | 67.90 | -2.16% | 2,245,584 |
| Aug 27, 2025 | 68.26 | 70.18 | 68.10 | 69.40 | 69.40 | 1.58% | 1,246,203 |
| Aug 26, 2025 | 68.74 | 69.14 | 68.02 | 68.32 | 68.32 | -0.50% | 1,441,945 |
| 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 |