Fastighets AB Balder Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	57.22	57.36	56.44	56.56	52.49	-1.91%	1,849,921
Apr 23, 2026	59.10	59.20	57.58	57.66	53.51	-2.80%	1,524,546
Apr 22, 2026	59.48	59.82	58.90	59.32	55.05	-0.40%	2,387,967
Apr 21, 2026	61.00	61.08	59.34	59.56	55.28	-1.75%	1,553,353
Apr 20, 2026	61.42	61.80	60.58	60.62	56.26	-2.07%	1,384,266
Apr 17, 2026	61.18	62.68	61.00	61.90	57.45	1.34%	3,026,733
Apr 16, 2026	60.28	61.34	59.88	61.08	56.69	1.43%	1,685,942
Apr 15, 2026	59.74	60.48	59.50	60.22	55.89	0.80%	1,508,506
Apr 14, 2026	59.08	60.08	59.08	59.74	55.44	1.50%	2,714,664
Apr 13, 2026	58.50	59.12	58.38	58.86	54.63	-0.10%	1,838,990
Apr 10, 2026	59.12	59.68	58.74	58.92	54.68	-0.34%	1,754,193
Apr 9, 2026	58.34	59.20	58.10	59.12	54.87	0.92%	2,024,381
Apr 8, 2026	58.98	59.96	58.58	58.58	54.37	2.31%	2,245,215
Apr 7, 2026	57.36	57.74	56.80	57.26	53.14	0.85%	3,745,007