Fastighets AB Balder (publ) (0H2Z.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
At close: 04:49PM BST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 79.76 | 80.04 | 79.20 | 79.20 | 79.20 | 21,470 |
| 25 July 2024 | 77.70 | 79.34 | 77.60 | 79.18 | 79.18 | 46,152 |
| 24 July 2024 | 78.32 | 78.92 | 77.94 | 78.56 | 78.56 | 3,498,247 |
| 23 July 2024 | 80.78 | 81.00 | 78.72 | 79.18 | 79.18 | 880,140 |
| 22 July 2024 | 80.60 | 81.56 | 80.16 | 80.90 | 80.90 | 229,227 |
| 19 July 2024 | 80.06 | 80.48 | 79.22 | 79.30 | 79.30 | 23,540 |
| 18 July 2024 | 79.64 | 80.60 | 79.46 | 80.50 | 80.50 | 181,056 |
| 17 July 2024 | 81.00 | 81.38 | 79.90 | 79.90 | 79.90 | 40,063 |
| 16 July 2024 | 81.80 | 84.00 | 81.10 | 82.18 | 82.18 | 100,722 |
| 15 July 2024 | 82.62 | 83.62 | 81.86 | 82.22 | 82.22 | 1,069,034 |
| 12 July 2024 | 84.10 | 84.10 | 82.80 | 83.58 | 83.58 | 29,299 |
| 11 July 2024 | 82.30 | 84.62 | 81.50 | 83.38 | 83.38 | 1,239,668 |
| 10 July 2024 | 81.10 | 83.26 | 80.66 | 82.40 | 82.40 | 88,378 |
| 09 July 2024 | 78.60 | 80.32 | 78.60 | 79.96 | 79.96 | 386,067 |
| 08 July 2024 | 77.56 | 79.50 | 77.54 | 78.23 | 78.23 | 512,319 |
| 05 July 2024 | 77.42 | 78.92 | 77.42 | 77.98 | 77.98 | 50,594 |
| 04 July 2024 | 75.50 | 77.18 | 75.50 | 76.00 | 76.00 | 212,656 |
| 03 July 2024 | 75.54 | 75.84 | 74.28 | 74.75 | 74.75 | 179,772 |
| 02 July 2024 | 73.50 | 73.74 | 73.02 | 73.47 | 73.47 | 11,463 |
| 01 July 2024 | 74.74 | 75.26 | 72.68 | 73.38 | 73.38 | 489,743 |
| 28 June 2024 | 71.14 | 72.74 | 71.14 | 72.07 | 72.07 | 69,355 |
| 27 June 2024 | 69.02 | 70.30 | 68.00 | 69.09 | 69.09 | 51,904 |
| 26 June 2024 | 69.60 | 70.56 | 68.10 | 69.21 | 69.21 | 95,108 |
| 25 June 2024 | 69.60 | 70.50 | 69.18 | 69.92 | 69.92 | 71,205 |
| 24 June 2024 | 68.88 | 70.84 | 68.50 | 70.41 | 70.41 | 376,514 |
| 21 June 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
| 20 June 2024 | 68.12 | 69.90 | 68.00 | 69.08 | 69.08 | 158,452 |
| 19 June 2024 | 68.30 | 68.32 | 67.04 | 67.32 | 67.32 | 15,231 |
| 18 June 2024 | 69.22 | 69.22 | 68.08 | 68.58 | 68.58 | 134,028 |
| 17 June 2024 | 69.18 | 69.30 | 67.96 | 68.40 | 68.40 | 335,888 |
| 14 June 2024 | 68.64 | 68.98 | 68.00 | 68.45 | 68.45 | 51,822 |
| 13 June 2024 | 69.56 | 70.40 | 68.82 | 69.78 | 69.78 | 870,694 |
| 12 June 2024 | 67.98 | 70.42 | 66.88 | 67.70 | 67.70 | 756,658 |
| 11 June 2024 | 69.20 | 69.46 | 67.70 | 68.34 | 68.34 | 1,244,715 |
| 10 June 2024 | 69.28 | 69.28 | 68.16 | 68.77 | 68.77 | 298,116 |
| 07 June 2024 | 72.10 | 72.12 | 68.70 | 69.69 | 69.69 | 2,299,995 |
| 06 June 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 05 June 2024 | 73.98 | 74.12 | 72.38 | 73.40 | 73.40 | 354,133 |
| 04 June 2024 | 72.46 | 73.68 | 72.26 | 72.42 | 72.42 | 294,491 |
| 03 June 2024 | 71.76 | 72.60 | 70.52 | 71.30 | 71.30 | 170,027 |
| 31 May 2024 | 69.60 | 71.38 | 69.60 | 70.66 | 70.66 | 48,573 |
| 30 May 2024 | 68.18 | 70.28 | 68.18 | 69.96 | 69.96 | 929,440 |
| 29 May 2024 | 70.50 | 71.17 | 68.54 | 70.00 | 70.00 | 328,660 |
| 28 May 2024 | 71.00 | 72.94 | 70.96 | 71.20 | 71.20 | 40,940 |
| 24 May 2024 | 71.30 | 71.60 | 70.60 | 71.42 | 71.42 | 833,798 |
| 23 May 2024 | 73.60 | 73.60 | 71.96 | 71.96 | 71.96 | 1,014,485 |
| 22 May 2024 | 71.84 | 74.28 | 71.84 | 73.96 | 73.96 | 23,895 |
| 21 May 2024 | 73.24 | 73.78 | 72.18 | 72.80 | 72.80 | 10,093,486 |
| 20 May 2024 | 73.96 | 74.62 | 73.08 | 73.16 | 73.16 | 43,851 |
| 17 May 2024 | 74.34 | 75.12 | 74.18 | 74.74 | 74.74 | 195,021 |
| 16 May 2024 | 76.04 | 76.86 | 74.40 | 75.79 | 75.79 | 453,409 |
| 15 May 2024 | 74.34 | 75.58 | 74.34 | 75.30 | 75.30 | 47,125 |
| 14 May 2024 | 73.48 | 73.56 | 72.26 | 73.46 | 73.46 | 30,699 |
| 13 May 2024 | 72.40 | 73.84 | 72.40 | 73.31 | 73.31 | 22,790 |
| 10 May 2024 | 71.40 | 72.60 | 70.96 | 71.97 | 71.97 | 55,026 |
| 09 May 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
| 08 May 2024 | 72.60 | 74.46 | 70.34 | 70.34 | 70.34 | 253,009 |
| 07 May 2024 | 70.40 | 73.06 | 70.08 | 72.82 | 72.82 | 1,094,170 |
| 03 May 2024 | 68.84 | 70.18 | 66.42 | 67.07 | 67.07 | 2,387,159 |
| 02 May 2024 | 69.80 | 71.06 | 69.28 | 70.13 | 70.13 | 1,544,508 |
| 01 May 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
| 30 Apr 2024 | 69.84 | 70.92 | 68.74 | 70.92 | 70.92 | 181,145 |
| 29 Apr 2024 | 67.86 | 69.40 | 67.86 | 69.24 | 69.24 | 32,131 |
| 26 Apr 2024 | 66.14 | 67.45 | 65.99 | 67.00 | 67.00 | 175,632 |
| 25 Apr 2024 | 65.46 | 67.28 | 64.74 | 67.03 | 67.03 | 1,560,640 |
| 24 Apr 2024 | 68.70 | 69.76 | 65.72 | 66.41 | 66.41 | 497,686 |
| 23 Apr 2024 | 68.38 | 69.36 | 68.18 | 68.67 | 68.67 | 1,084,470 |
| 22 Apr 2024 | 67.82 | 68.18 | 66.78 | 67.47 | 67.47 | 1,407,432 |
| 19 Apr 2024 | 65.58 | 66.83 | 65.58 | 65.64 | 65.64 | 126,270 |
| 18 Apr 2024 | 65.84 | 66.44 | 64.86 | 65.61 | 65.61 | 250,202 |
| 17 Apr 2024 | 66.08 | 66.67 | 64.90 | 66.03 | 66.03 | 425,743 |
| 16 Apr 2024 | 66.90 | 67.58 | 66.18 | 66.59 | 66.59 | 287,584 |
| 15 Apr 2024 | 67.84 | 69.40 | 67.71 | 67.82 | 67.82 | 388,244 |
| 12 Apr 2024 | 70.40 | 70.50 | 67.50 | 70.21 | 70.21 | 324,502 |
| 11 Apr 2024 | 68.44 | 69.00 | 66.72 | 67.31 | 67.31 | 587,235 |
| 10 Apr 2024 | 72.74 | 73.30 | 69.62 | 69.77 | 69.77 | 1,056,225 |
| 09 Apr 2024 | 74.66 | 74.66 | 72.62 | 73.26 | 73.26 | 490,934 |
| 08 Apr 2024 | 73.20 | 75.43 | 73.20 | 75.28 | 75.28 | 115,188 |
| 05 Apr 2024 | 72.80 | 73.60 | 72.20 | 73.44 | 73.44 | 240,574 |
| 04 Apr 2024 | 75.92 | 75.92 | 74.66 | 75.22 | 75.22 | 100,919 |
| 03 Apr 2024 | 76.40 | 77.40 | 76.00 | 76.20 | 76.20 | 342,091 |
| 02 Apr 2024 | 78.56 | 78.56 | 76.08 | 77.80 | 77.80 | 635,480 |
| 28 Mar 2024 | 78.50 | 79.08 | 77.80 | 77.99 | 77.99 | 59,533 |
| 27 Mar 2024 | 76.40 | 78.38 | 76.40 | 77.77 | 77.77 | 70,267 |
| 26 Mar 2024 | 77.58 | 77.58 | 76.56 | 76.93 | 76.93 | 71,198 |
| 25 Mar 2024 | 77.28 | 78.08 | 76.66 | 77.15 | 77.15 | 290,177 |
| 22 Mar 2024 | 76.08 | 77.50 | 75.88 | 77.00 | 77.00 | 589,815 |
| 21 Mar 2024 | 74.66 | 76.24 | 74.66 | 75.69 | 75.69 | 264,571 |
| 20 Mar 2024 | 71.10 | 72.82 | 70.88 | 71.96 | 71.96 | 647,244 |
| 19 Mar 2024 | 69.96 | 71.83 | 69.38 | 71.41 | 71.41 | 134,736 |
| 18 Mar 2024 | 71.88 | 73.18 | 69.42 | 72.14 | 72.14 | 442,122 |
| 15 Mar 2024 | 71.60 | 72.28 | 70.38 | 71.49 | 71.49 | 239,933 |
| 14 Mar 2024 | 73.78 | 74.52 | 72.00 | 72.05 | 72.05 | 173,856 |
| 13 Mar 2024 | 71.04 | 71.56 | 70.46 | 71.56 | 71.56 | 565,528 |
| 12 Mar 2024 | 72.86 | 73.06 | 70.58 | 71.38 | 71.38 | 90,495 |
| 11 Mar 2024 | 72.56 | 73.26 | 71.78 | 71.78 | 71.78 | 115,385 |
| 08 Mar 2024 | 68.68 | 72.32 | 68.44 | 71.97 | 71.97 | 460,535 |
| 07 Mar 2024 | 66.28 | 69.54 | 65.60 | 68.15 | 68.15 | 472,005 |
| 06 Mar 2024 | 66.16 | 68.02 | 66.16 | 66.34 | 66.34 | 177,538 |
| 05 Mar 2024 | 65.78 | 67.62 | 65.78 | 65.95 | 65.95 | 486,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.