Fastighets AB Balder (publ) (0H2Z.IL)
IOB - IOB Delayed price. Currency in SEK
Add to watchlist
As of 05:37PM BST. Market open.
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 0.00 | 0.00 | 0.00 | 87.34 | 87.34 | 4,779 |
| 12 Sept 2024 | 84.78 | 85.06 | 84.10 | 84.24 | 84.24 | 162,619 |
| 11 Sept 2024 | 84.48 | 85.02 | 82.96 | 84.78 | 84.78 | 13,145 |
| 10 Sept 2024 | 82.56 | 85.52 | 82.56 | 85.26 | 85.26 | 91,334 |
| 09 Sept 2024 | 83.74 | 83.74 | 82.16 | 82.38 | 82.38 | 1,254,601 |
| 06 Sept 2024 | 82.16 | 84.10 | 81.46 | 82.26 | 82.26 | 86,442 |
| 05 Sept 2024 | 81.06 | 83.16 | 81.06 | 82.72 | 82.72 | 119,449 |
| 04 Sept 2024 | 79.92 | 81.22 | 79.92 | 81.00 | 81.00 | 22,312 |
| 03 Sept 2024 | 80.82 | 80.82 | 78.72 | 79.56 | 79.56 | 27,725 |
| 02 Sept 2024 | 79.78 | 81.56 | 79.52 | 79.71 | 79.71 | 51,848 |
| 30 Aug 2024 | 79.96 | 81.18 | 79.96 | 80.96 | 80.96 | 36,198 |
| 29 Aug 2024 | 81.18 | 81.30 | 79.30 | 80.75 | 80.75 | 502,638 |
| 28 Aug 2024 | 80.98 | 81.80 | 80.88 | 81.36 | 81.36 | 22,555 |
| 27 Aug 2024 | 83.22 | 83.22 | 81.12 | 81.54 | 81.54 | 173,972 |
| 23 Aug 2024 | 79.68 | 81.92 | 79.68 | 81.92 | 81.92 | 37,899 |
| 22 Aug 2024 | 79.32 | 79.86 | 79.26 | 79.28 | 79.28 | 48,407 |
| 21 Aug 2024 | 79.84 | 80.80 | 78.96 | 80.11 | 80.11 | 410,780 |
| 20 Aug 2024 | 80.96 | 81.20 | 79.80 | 81.00 | 81.00 | 358,946 |
| 19 Aug 2024 | 80.40 | 80.94 | 80.16 | 80.94 | 80.94 | 16,221 |
| 16 Aug 2024 | 79.98 | 80.00 | 79.60 | 79.64 | 79.64 | 436,693 |
| 15 Aug 2024 | 80.52 | 80.76 | 79.58 | 79.73 | 79.73 | 64,464 |
| 14 Aug 2024 | 80.54 | 80.60 | 79.48 | 80.06 | 80.06 | 341,871 |
| 13 Aug 2024 | 80.86 | 81.02 | 79.92 | 80.00 | 80.00 | 11,832 |
| 12 Aug 2024 | 81.68 | 81.68 | 80.30 | 80.48 | 80.48 | 17,719 |
| 09 Aug 2024 | 82.08 | 83.20 | 81.44 | 81.54 | 81.54 | 62,343 |
| 08 Aug 2024 | 80.42 | 80.56 | 79.44 | 80.24 | 80.24 | 36,700 |
| 07 Aug 2024 | 80.42 | 81.76 | 80.04 | 81.40 | 81.40 | 30,357 |
| 06 Aug 2024 | 79.62 | 79.94 | 76.94 | 78.60 | 78.60 | 54,102 |
| 05 Aug 2024 | 76.78 | 80.74 | 76.78 | 78.38 | 78.38 | 1,770,019 |
| 02 Aug 2024 | 78.36 | 81.14 | 77.58 | 80.74 | 80.74 | 37,935 |
| 01 Aug 2024 | 79.02 | 81.02 | 78.74 | 78.82 | 78.82 | 386,130 |
| 31 July 2024 | 80.08 | 80.22 | 78.82 | 78.82 | 78.82 | 8,799 |
| 30 July 2024 | 80.34 | 80.80 | 79.60 | 79.72 | 79.72 | 95,205 |
| 29 July 2024 | 80.16 | 81.08 | 80.00 | 80.42 | 80.42 | 23,307 |
| 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 |
| *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.