Fastighets AB Balder Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	53.10	54.50	53.02	53.98	-	1.47%	344,084
May 26, 2026	54.12	54.36	53.20	53.20	53.20	-1.81%	1,043,826
May 25, 2026	54.12	54.60	53.94	54.18	54.18	2.15%	1,350,464
May 22, 2026	53.26	53.66	52.64	53.04	53.04	-	2,084,157
May 21, 2026	53.42	53.70	52.72	53.04	53.04	-0.71%	1,765,786
May 20, 2026	52.16	54.06	52.02	53.42	53.42	1.56%	1,745,865
May 19, 2026	52.18	53.12	52.18	52.60	52.60	0.54%	1,682,835
May 18, 2026	51.60	52.86	51.28	52.32	52.32	0.42%	2,199,246
May 15, 2026	53.70	53.76	52.10	52.10	52.10	-2.29%	3,042,466
May 13, 2026	53.64	53.86	53.16	53.32	53.32	-0.82%	1,359,930
May 12, 2026	54.30	54.64	53.32	53.76	53.76	-1.50%	2,279,211
May 11, 2026	53.04	55.16	52.22	54.58	54.58	5.77%	4,120,878
May 8, 2026	54.98	55.78	54.30	55.60	51.60	-0.18%	5,469,468
May 7, 2026	55.98	56.22	55.40	55.70	51.69	-0.61%	4,011,832
May 6, 2026	55.00	57.04	54.80	56.04	52.01	2.98%	2,271,648
May 5, 2026	54.42	55.24	54.26	54.42	50.51	-	1,242,636
May 4, 2026	55.82	56.18	53.36	54.42	50.51	-0.95%	1,792,439
Apr 30, 2026	54.08	54.94	54.00	54.94	50.99	0.29%	1,510,606
Apr 29, 2026	55.16	55.16	54.34	54.78	50.84	-0.69%	1,214,535
Apr 28, 2026	55.56	55.72	54.58	55.16	51.19	-1.15%	1,097,495
Apr 27, 2026	56.40	56.58	55.66	55.80	51.79	-1.34%	1,204,450
Apr 24, 2026	57.22	57.36	56.44	56.56	52.49	-1.91%	1,849,921
Apr 23, 2026	59.10	59.20	57.58	57.66	53.51	-2.80%	1,524,546
Apr 22, 2026	59.48	59.82	58.90	59.32	55.05	-0.40%	2,387,967
Apr 21, 2026	61.00	61.08	59.34	59.56	55.28	-1.75%	1,553,353
Apr 20, 2026	61.42	61.80	60.58	60.62	56.26	-2.07%	1,384,266
Apr 17, 2026	61.18	62.68	61.00	61.90	57.45	1.34%	3,026,733
Apr 16, 2026	60.28	61.34	59.88	61.08	56.69	1.43%	1,685,942
Apr 15, 2026	59.74	60.48	59.50	60.22	55.89	0.80%	1,508,506
Apr 14, 2026	59.08	60.08	59.08	59.74	55.44	1.50%	2,714,664
Apr 13, 2026	58.50	59.12	58.38	58.86	54.63	-0.10%	1,838,990
Apr 10, 2026	59.12	59.68	58.74	58.92	54.68	-0.34%	1,754,193
Apr 9, 2026	58.34	59.20	58.10	59.12	54.87	0.92%	2,024,381
Apr 8, 2026	58.98	59.96	58.58	58.58	54.37	2.31%	2,245,215
Apr 7, 2026	57.36	57.74	56.80	57.26	53.14	0.85%	3,745,007
Apr 2, 2026	55.76	56.98	55.44	56.78	52.70	0.25%	1,529,506
Apr 1, 2026	56.34	57.26	56.20	56.64	52.57	2.72%	2,830,918
Mar 31, 2026	54.88	55.78	54.66	55.14	51.17	0.88%	3,970,852
Mar 30, 2026	53.62	54.94	53.10	54.66	50.73	2.05%	2,730,715
Mar 27, 2026	53.72	54.12	53.28	53.56	49.71	-0.96%	2,701,811
Mar 26, 2026	54.44	54.78	53.94	54.08	50.19	-1.89%	2,612,644
Mar 25, 2026	55.34	55.98	54.48	55.12	51.16	0.77%	3,440,690
Mar 24, 2026	54.60	55.24	54.24	54.70	50.77	0.77%	1,423,727
Mar 23, 2026	55.10	56.26	53.00	54.28	50.38	-3.83%	4,561,205
Mar 20, 2026	58.50	59.40	56.32	56.44	52.38	-3.42%	2,771,779
Mar 19, 2026	59.10	59.56	58.44	58.44	54.24	-2.60%	1,547,071
Mar 18, 2026	61.12	61.74	59.96	60.00	55.68	-1.77%	2,390,593
Mar 17, 2026	61.58	61.80	60.88	61.08	56.69	-0.81%	1,008,358
Mar 16, 2026	60.82	62.34	60.82	61.58	57.15	0.56%	873,669
Mar 13, 2026	61.52	61.94	60.72	61.24	56.84	-0.49%	1,515,472