Fastighets AB Balder Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	50.00	50.14	49.16	49.57	49.57	-1.18%	2,615,851
Jul 20, 2026	50.32	50.72	49.90	50.16	50.16	-0.52%	2,112,353
Jul 17, 2026	51.22	51.72	50.42	50.42	50.42	-1.56%	3,355,325
Jul 16, 2026	52.04	52.10	51.22	51.22	51.22	-1.50%	2,483,799
Jul 15, 2026	52.00	52.52	51.52	52.00	52.00	-0.12%	2,441,164
Jul 14, 2026	52.12	52.70	50.24	52.06	52.06	-1.66%	4,160,440
Jul 13, 2026	52.94	53.18	52.52	52.94	52.94	-0.23%	1,154,831
Jul 10, 2026	52.62	53.82	52.60	53.06	53.06	1.22%	1,094,151
Jul 9, 2026	52.26	52.48	51.56	52.42	52.42	0.85%	1,354,023
Jul 8, 2026	54.28	54.47	51.80	51.98	51.98	-4.94%	2,617,474
Jul 7, 2026	54.60	55.38	54.40	54.68	54.68	0.15%	1,723,937
Jul 6, 2026	54.76	55.02	54.12	54.60	54.60	0.33%	1,089,811
Jul 3, 2026	53.52	54.92	53.36	54.42	54.42	1.87%	1,898,517
Jul 2, 2026	51.86	53.80	51.56	53.42	53.42	3.01%	2,645,822
Jul 1, 2026	52.12	52.16	50.78	51.86	51.86	0.27%	1,935,347