Fastighets AB Balder Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	48.00	48.39	47.68	48.36	-	1.02%	539,214
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
Aug 10, 2026	53.78	54.20	53.26	53.56	53.56	-0.37%	2,335,793
Aug 7, 2026	54.38	54.44	53.54	53.76	53.76	-1.25%	2,562,309
Aug 6, 2026	54.40	55.00	53.98	54.44	54.44	-0.22%	2,238,983
Aug 5, 2026	54.74	54.92	54.06	54.56	54.56	-0.44%	2,264,419
Aug 4, 2026	52.50	54.86	52.50	54.80	54.80	3.05%	2,629,469
Aug 3, 2026	52.22	53.84	52.10	53.18	53.18	1.96%	2,283,484
Jul 31, 2026	52.34	52.70	52.00	52.16	52.16	-0.08%	1,940,988
Jul 30, 2026	51.82	52.82	51.62	52.20	52.20	0.19%	1,270,173
Jul 29, 2026	52.86	52.90	51.98	52.10	52.10	-1.44%	1,474,457
Jul 28, 2026	51.64	52.92	51.60	52.86	52.86	2.80%	1,948,518
Jul 27, 2026	50.28	51.48	50.10	51.42	51.42	3.13%	2,019,210
Jul 24, 2026	49.74	50.16	49.44	49.86	49.86	0.24%	1,412,480
Jul 23, 2026	50.04	50.72	49.74	49.74	49.74	-0.52%	1,829,492
Jul 22, 2026	49.70	50.70	49.20	50.00	50.00	0.87%	2,016,486