Fastighets AB Balder Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	54.28	54.47	51.80	51.98	51.98	-4.94%	2,617,474
Jul 7, 2026	54.60	55.38	54.40	54.68	54.68	0.15%	1,723,937
Jul 6, 2026	54.76	55.02	54.12	54.60	54.60	0.33%	1,089,811
Jul 3, 2026	53.52	54.92	53.36	54.42	54.42	1.87%	1,898,517
Jul 2, 2026	51.86	53.80	51.56	53.42	53.42	3.01%	2,645,822
Jul 1, 2026	52.12	52.16	50.78	51.86	51.86	0.27%	1,935,347
Jun 30, 2026	51.20	52.16	51.00	51.72	51.72	1.13%	1,934,634
Jun 29, 2026	51.10	51.42	50.50	51.14	51.14	0.20%	1,102,471
Jun 26, 2026	51.00	51.40	50.34	51.04	51.04	0.16%	1,087,243
Jun 25, 2026	51.10	52.16	50.96	50.96	50.96	-0.20%	1,839,724
Jun 24, 2026	50.56	51.18	49.91	51.06	51.06	1.92%	2,448,778
Jun 23, 2026	50.34	50.90	50.00	50.10	50.10	-0.48%	4,184,622
Jun 22, 2026	50.34	50.64	49.66	50.34	50.34	-0.12%	1,478,945
Jun 18, 2026	50.22	50.40	49.12	50.40	50.40	0.28%	3,509,204
Jun 17, 2026	50.38	51.12	50.18	50.26	50.26	-0.36%	1,541,885
Jun 16, 2026	50.82	51.42	50.22	50.44	50.44	-0.75%	1,896,023
Jun 15, 2026	52.12	52.70	50.82	50.82	50.82	-1.17%	1,656,039
Jun 12, 2026	51.32	51.82	50.88	51.42	51.42	1.70%	1,959,484
Jun 11, 2026	50.74	51.26	49.92	50.56	50.56	-1.02%	5,681,723
Jun 10, 2026	50.20	51.14	49.84	51.08	51.08	1.75%	2,455,565
Jun 9, 2026	49.25	50.76	49.00	50.20	50.20	1.50%	2,504,394
Jun 8, 2026	50.16	50.18	49.18	49.46	49.46	-1.63%	2,164,632
Jun 5, 2026	51.02	51.62	50.28	50.28	50.28	-1.45%	1,855,662
Jun 4, 2026	51.30	51.80	50.54	51.02	51.02	-0.16%	2,036,379
Jun 3, 2026	51.10	51.48	50.64	51.10	51.10	-	2,654,191
Jun 2, 2026	52.14	53.00	50.90	51.10	51.10	-1.16%	2,943,176
Jun 1, 2026	53.02	53.02	51.46	51.70	51.70	-2.49%	1,430,704
May 29, 2026	53.28	53.54	52.80	53.02	53.02	-0.49%	3,494,776
May 28, 2026	53.20	53.60	52.76	53.28	53.28	-0.67%	1,219,412
May 27, 2026	53.10	54.50	53.02	53.64	53.64	0.83%	1,450,433
May 26, 2026	54.12	54.36	53.20	53.20	53.20	-1.81%	1,043,826
May 25, 2026	54.12	54.60	53.94	54.18	54.18	2.15%	1,350,464
May 22, 2026	53.26	53.66	52.64	53.04	53.04	-	2,084,157
May 21, 2026	53.42	53.70	52.72	53.04	53.04	-0.71%	1,765,786
May 20, 2026	52.16	54.06	52.02	53.42	53.42	1.56%	1,745,865
May 19, 2026	52.18	53.12	52.18	52.60	52.60	0.54%	1,682,835
May 18, 2026	51.60	52.86	51.28	52.32	52.32	0.42%	2,199,246
May 15, 2026	53.70	53.76	52.10	52.10	52.10	-2.29%	3,042,466
May 13, 2026	53.64	53.86	53.16	53.32	53.32	-0.82%	1,359,930
May 12, 2026	54.30	54.64	53.32	53.76	53.76	-1.50%	2,279,211
May 11, 2026	53.04	55.16	52.22	54.58	54.58	5.77%	4,120,878
May 8, 2026	54.98	55.78	54.30	55.60	51.60	-0.18%	5,469,468
May 7, 2026	55.98	56.22	55.40	55.70	51.69	-0.61%	4,011,832
May 6, 2026	55.00	57.04	54.80	56.04	52.01	2.98%	2,271,648
May 5, 2026	54.42	55.24	54.26	54.42	50.51	-	1,242,636
May 4, 2026	55.82	56.18	53.36	54.42	50.51	-0.95%	1,792,439
Apr 30, 2026	54.08	54.94	54.00	54.94	50.99	0.29%	1,510,606
Apr 29, 2026	55.16	55.16	54.34	54.78	50.84	-0.69%	1,214,535
Apr 28, 2026	55.56	55.72	54.58	55.16	51.19	-1.15%	1,097,495
Apr 27, 2026	56.40	56.58	55.66	55.80	51.79	-1.34%	1,204,450