Fastighets AB Balder Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	55.00	57.04	54.80	56.04	56.04	2.98%	2,271,648
May 5, 2026	54.42	55.24	54.26	54.42	54.42	-	1,242,636
May 4, 2026	55.82	56.18	53.36	54.42	54.42	-0.95%	1,792,439
Apr 30, 2026	54.08	54.94	54.00	54.94	54.94	0.29%	1,510,606
Apr 29, 2026	55.16	55.16	54.34	54.78	54.78	-0.69%	1,166,409
Apr 28, 2026	55.56	55.72	54.58	55.16	55.16	-1.15%	1,097,495
Apr 27, 2026	56.40	56.58	55.66	55.80	55.80	-1.34%	1,204,450
Apr 24, 2026	57.22	57.36	56.44	56.56	56.56	-1.91%	1,849,921
Apr 23, 2026	59.10	59.20	57.58	57.66	57.66	-2.80%	1,524,546
Apr 22, 2026	59.48	59.82	58.90	59.32	59.32	-0.40%	2,387,967
Apr 21, 2026	61.00	61.08	59.34	59.56	59.56	-1.75%	1,553,353
Apr 20, 2026	61.42	61.80	60.58	60.62	60.62	-2.07%	1,384,266
Apr 17, 2026	61.18	62.68	61.00	61.90	61.90	1.34%	3,026,733
Apr 16, 2026	60.28	61.34	59.88	61.08	61.08	1.43%	1,685,942
Apr 15, 2026	59.74	60.48	59.50	60.22	60.22	0.80%	1,508,506
Apr 14, 2026	59.08	60.08	59.08	59.74	59.74	1.50%	2,714,664
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