Fastighets AB Balder (publ) (STO:BALD.B)
Sweden · Delayed Price · Currency is SEK 66.46
+0.16 (0.24%)
Aug 1, 2025, 5:29 PM CET
Fastighets AB Balder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 64.62 | 64.76 | 63.28 | 63.46 | 63.46 | -2.10% | 1,999,598 |
| Jun 12, 2025 | 65.76 | 65.92 | 64.70 | 64.82 | 64.82 | -1.64% | 1,835,112 |
| Jun 11, 2025 | 68.34 | 68.46 | 65.84 | 65.90 | 65.90 | -3.51% | 2,195,710 |
| Jun 10, 2025 | 68.20 | 68.46 | 67.74 | 68.30 | 68.30 | 0.09% | 1,433,737 |
| Jun 9, 2025 | 67.14 | 69.04 | 67.14 | 68.24 | 68.24 | 1.85% | 1,270,972 |
| Jun 5, 2025 | 67.52 | 68.32 | 66.68 | 67.00 | 67.00 | 0.03% | 1,401,204 |
| Jun 4, 2025 | 66.46 | 67.08 | 65.82 | 66.98 | 66.98 | 0.93% | 696,112 |
| Jun 3, 2025 | 67.58 | 67.78 | 65.60 | 66.36 | 66.36 | -1.34% | 1,253,524 |
| Jun 2, 2025 | 66.48 | 67.54 | 65.86 | 67.26 | 67.26 | 0.12% | 1,602,152 |
| May 30, 2025 | 65.84 | 68.76 | 65.78 | 67.18 | 67.18 | 2.75% | 3,769,066 |
| May 28, 2025 | 65.58 | 66.58 | 65.38 | 65.38 | 65.38 | -0.94% | 720,045 |
| May 27, 2025 | 66.70 | 67.72 | 65.74 | 66.00 | 66.00 | -0.45% | 1,791,957 |
| May 26, 2025 | 65.42 | 66.58 | 65.18 | 66.30 | 66.30 | 1.72% | 580,820 |
| May 23, 2025 | 65.04 | 65.56 | 64.38 | 65.18 | 65.18 | 1.09% | 1,155,444 |
| May 22, 2025 | 66.22 | 66.34 | 64.48 | 64.48 | 64.48 | -3.59% | 1,221,879 |
| May 21, 2025 | 67.08 | 68.26 | 66.34 | 66.88 | 66.88 | -2.11% | 1,633,128 |