Fastighets AB Balder Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	67.48	68.32	67.16	67.92	67.92	0.68%	1,906,390
Feb 26, 2026	65.90	67.82	65.52	67.46	67.46	2.37%	3,584,732
Feb 25, 2026	65.74	66.30	65.00	65.90	65.90	0.37%	1,704,095
Feb 24, 2026	65.18	66.74	65.06	65.66	65.66	0.64%	1,646,466
Feb 23, 2026	65.80	66.18	65.06	65.24	65.24	-1.06%	1,471,301
Feb 20, 2026	64.70	66.06	64.70	65.94	65.94	3.68%	1,903,673
Feb 19, 2026	63.52	64.92	63.48	63.60	63.60	0.13%	1,852,564
Feb 18, 2026	65.10	65.30	63.52	63.52	63.52	-2.61%	2,736,346
Feb 17, 2026	63.42	65.22	63.30	65.22	65.22	2.84%	3,717,429
Feb 16, 2026	63.88	64.45	63.20	63.42	63.42	-0.35%	1,714,690
Feb 13, 2026	65.50	65.58	63.20	63.64	63.64	-3.49%	3,546,328
Feb 12, 2026	65.52	66.24	63.18	65.94	65.94	1.07%	3,334,216
Feb 11, 2026	67.28	67.38	65.22	65.24	65.24	-2.80%	3,073,568
Feb 10, 2026	66.32	67.14	65.96	67.12	67.12	1.85%	2,632,952
Feb 9, 2026	67.32	67.98	65.20	65.90	65.90	-1.52%	1,864,753
Feb 6, 2026	65.78	67.50	65.48	66.92	66.92	0.03%	2,423,368
Feb 5, 2026	67.56	67.56	65.60	66.90	66.90	-0.83%	1,604,539
Feb 4, 2026	65.96	67.90	65.32	67.46	67.46	2.18%	1,672,064
Feb 3, 2026	66.86	66.92	65.58	66.02	66.02	-1.26%	1,354,623
Feb 2, 2026	67.00	67.46	66.34	66.86	66.86	-0.27%	1,203,026
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