Fastighets AB Balder Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	59.08	59.76	59.08	59.36	-	0.85%	416,224
Apr 13, 2026	58.50	59.12	58.38	58.86	58.86	-0.10%	1,838,990
Apr 10, 2026	59.12	59.68	58.74	58.92	58.92	-0.34%	1,754,193
Apr 9, 2026	58.34	59.20	58.10	59.12	59.12	0.92%	2,024,381
Apr 8, 2026	58.98	59.96	58.58	58.58	58.58	2.31%	2,245,215
Apr 7, 2026	57.36	57.74	56.80	57.26	57.26	0.85%	3,745,007
Apr 2, 2026	55.76	56.98	55.44	56.78	56.78	0.25%	1,529,506
Apr 1, 2026	56.34	57.26	56.20	56.64	56.64	2.72%	2,830,918
Mar 31, 2026	54.88	55.78	54.66	55.14	55.14	0.88%	3,970,852
Mar 30, 2026	53.62	54.94	53.10	54.66	54.66	2.05%	2,730,715
Mar 27, 2026	53.72	54.12	53.28	53.56	53.56	-0.96%	2,701,811
Mar 26, 2026	54.44	54.78	53.94	54.08	54.08	-1.89%	2,612,644
Mar 25, 2026	55.34	55.98	54.48	55.12	55.12	0.77%	3,440,690
Mar 24, 2026	54.60	55.24	54.24	54.70	54.70	0.77%	1,352,129
Mar 23, 2026	55.10	56.26	53.00	54.28	54.28	-3.83%	4,561,205
Mar 20, 2026	58.50	59.40	56.32	56.44	56.44	-3.42%	2,771,779
Mar 19, 2026	59.10	59.56	58.44	58.44	58.44	-2.60%	1,547,071
Mar 18, 2026	61.12	61.74	59.96	60.00	60.00	-1.77%	2,390,593
Mar 17, 2026	61.58	61.80	60.88	61.08	61.08	-0.81%	1,008,358
Mar 16, 2026	60.82	62.34	60.82	61.58	61.58	0.56%	873,669
Mar 13, 2026	61.52	61.94	60.72	61.24	61.24	-0.49%	1,460,031
Mar 12, 2026	61.68	62.08	61.22	61.54	61.54	-0.68%	1,404,743
Mar 11, 2026	62.82	62.86	61.56	61.96	61.96	-1.81%	1,974,415
Mar 10, 2026	63.00	63.60	62.86	63.10	63.10	1.68%	1,397,781
Mar 9, 2026	63.60	63.60	61.68	62.06	62.06	-4.02%	2,266,649
Mar 6, 2026	65.44	65.88	64.36	64.66	64.66	-1.19%	2,356,416
Mar 5, 2026	65.62	66.46	65.10	65.44	65.44	-0.55%	1,724,199
Mar 4, 2026	64.88	66.02	64.62	65.80	65.80	1.42%	2,126,286
Mar 3, 2026	65.86	65.94	64.22	64.88	64.88	-2.41%	3,146,947
Mar 2, 2026	66.60	67.02	66.10	66.48	66.48	-2.12%	1,212,160
Feb 27, 2026	67.48	68.32	67.16	67.92	67.92	0.68%	1,955,891
Feb 26, 2026	65.90	67.82	65.52	67.46	67.46	2.37%	3,906,243
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