Fastighets AB Balder Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	45.20	45.62	44.94	45.00	45.00	-2.09%	2,199,123
Oct 16, 2026	45.54	45.98	45.13	45.96	45.96	1.01%	2,696,016
Oct 15, 2026	44.85	45.72	44.50	45.50	45.50	1.90%	2,649,060
Oct 14, 2026	44.30	45.20	44.30	44.65	44.65	1.13%	1,474,263
Oct 13, 2026	43.80	44.73	43.76	44.15	44.15	1.47%	1,323,169
Oct 12, 2026	44.05	44.35	43.31	43.51	43.51	-1.36%	2,231,617
Oct 9, 2026	44.33	44.95	44.11	44.11	44.11	-0.50%	2,213,295
Oct 8, 2026	45.08	45.20	44.26	44.33	44.33	-1.75%	2,241,204
Oct 7, 2026	45.61	46.01	45.11	45.12	45.12	-1.46%	2,153,193
Oct 6, 2026	45.55	45.93	45.48	45.79	45.79	1.19%	1,203,390
Oct 5, 2026	45.20	45.80	44.80	45.25	45.25	0.31%	1,815,473
Oct 2, 2026	46.50	46.50	45.10	45.11	45.11	-3.20%	4,326,075
Oct 1, 2026	46.70	47.61	46.54	46.60	46.60	-0.87%	1,563,567
Sep 30, 2026	48.28	48.28	46.85	47.01	47.01	-2.41%	3,544,398
Sep 29, 2026	48.00	48.64	47.68	48.17	48.17	0.63%	2,049,775
Sep 28, 2026	48.15	48.56	47.56	47.87	47.87	0.72%	2,374,046
Sep 25, 2026	48.20	48.52	47.50	47.53	47.53	-0.86%	1,552,385
Sep 24, 2026	48.70	49.17	47.94	47.94	47.94	-2.38%	1,885,109
Sep 23, 2026	49.73	49.76	48.72	49.11	49.11	-0.89%	1,830,400
Sep 22, 2026	50.30	50.44	49.55	49.55	49.55	-1.53%	1,775,637
Sep 21, 2026	49.40	50.32	49.21	50.32	50.32	2.09%	2,110,941
Sep 18, 2026	50.50	50.50	49.29	49.29	49.29	-2.43%	4,014,666
Sep 17, 2026	50.26	50.64	49.91	50.52	50.52	0.52%	2,549,350
Sep 16, 2026	49.94	50.64	49.94	50.26	50.26	0.48%	2,397,708
Sep 15, 2026	50.30	50.40	49.30	50.02	50.02	-1.07%	3,384,477
Sep 14, 2026	51.42	51.78	50.44	50.56	50.56	-1.52%	1,824,466
Sep 11, 2026	51.68	51.96	51.12	51.34	51.34	-0.77%	1,843,141
Sep 10, 2026	53.44	54.14	51.68	51.74	51.74	-3.51%	4,087,249
Sep 9, 2026	53.82	54.26	53.34	53.62	53.62	-0.85%	2,606,279
Sep 8, 2026	54.16	54.74	53.76	54.08	54.08	-0.15%	2,462,568
Sep 7, 2026	53.06	54.32	52.44	54.16	54.16	0.82%	3,159,744
Sep 4, 2026	53.04	53.72	52.42	53.72	53.72	1.02%	2,192,779
Sep 3, 2026	52.40	53.60	52.10	53.18	53.18	1.80%	3,490,256
Sep 2, 2026	52.66	52.94	51.60	52.24	52.24	-0.80%	3,141,725
Sep 1, 2026	52.42	53.10	52.18	52.66	52.66	0.04%	2,370,011
Aug 31, 2026	52.92	53.38	52.30	52.64	52.64	-1.42%	38,816,570
Aug 28, 2026	53.78	54.18	53.14	53.40	53.40	-0.56%	3,857,398
Aug 27, 2026	53.10	53.94	52.74	53.70	53.70	0.86%	2,991,698
Aug 26, 2026	53.50	53.60	52.64	53.24	53.24	-0.19%	1,897,110
Aug 25, 2026	53.00	53.42	52.76	53.34	53.34	-	1,954,981
Aug 24, 2026	53.52	53.74	52.88	53.34	53.34	-0.34%	2,658,026
Aug 21, 2026	52.58	53.52	52.36	53.52	53.52	1.29%	2,077,786
Aug 20, 2026	52.78	53.18	52.46	52.84	52.84	0.23%	1,534,753
Aug 19, 2026	52.84	53.00	51.80	52.72	52.72	-0.53%	2,100,158
Aug 18, 2026	52.80	53.60	52.58	53.00	53.00	-0.08%	1,771,314
Aug 17, 2026	53.22	53.22	52.60	53.04	53.04	-0.56%	2,119,777
Aug 14, 2026	54.24	54.46	52.70	53.34	53.34	-1.37%	2,129,850
Aug 13, 2026	54.12	54.42	53.48	54.08	54.08	-0.07%	2,553,723
Aug 12, 2026	53.82	54.58	53.40	54.12	54.12	0.52%	1,080,652
Aug 11, 2026	53.38	54.32	53.10	53.84	53.84	0.52%	1,955,292