Mail

0H2Z.IL - Fastighets AB Balder (publ)

IOB - IOB Delayed price. Currency in SEK

Show:

Historical prices

Frequency:

Daily

Currency in SEKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 June 2023	-	-	-	-	-	-
05 June 2023	39.50	41.75	39.50	39.54	39.54	544,071
02 June 2023	37.21	40.09	37.21	39.74	39.74	1,686,069
01 June 2023	36.52	36.78	35.50	36.09	36.09	839,900
31 May 2023	36.50	36.50	35.53	36.20	36.20	702,677
30 May 2023	37.98	38.20	37.00	37.04	37.04	604,672
26 May 2023	39.00	39.29	38.35	38.80	38.80	1,256,417
25 May 2023	40.11	40.19	39.01	39.51	39.51	349,132
24 May 2023	40.36	40.70	39.63	39.83	39.83	729,827
23 May 2023	40.03	41.87	39.78	40.83	40.83	181,539
22 May 2023	38.68	40.01	38.68	39.28	39.28	166,542
19 May 2023	39.45	39.45	38.31	38.62	38.62	1,050,930
18 May 2023	-	-	-	-	-	-
17 May 2023	39.41	39.48	38.22	38.77	38.77	74,606
16 May 2023	39.92	40.69	39.59	40.10	40.10	124,572
15 May 2023	39.26	40.21	38.62	39.92	39.92	994,711
12 May 2023	41.39	41.40	38.67	39.44	39.44	1,242,486
11 May 2023	41.02	42.00	40.08	41.23	41.23	952,838
10 May 2023	40.22	40.73	38.93	40.50	40.50	803,767
09 May 2023	41.83	42.46	39.01	39.73	39.73	2,964,358
05 May 2023	45.38	45.52	44.07	44.62	44.62	314,068
04 May 2023	44.51	44.51	41.74	43.41	43.41	231,049
03 May 2023	44.69	44.69	43.23	43.75	43.75	579,856
02 May 2023	46.86	47.00	44.03	47.00	47.00	566,937
28 Apr 2023	46.91	48.63	46.86	47.59	47.59	1,515,343
27 Apr 2023	45.02	48.17	44.41	47.95	47.95	248,219
26 Apr 2023	45.86	46.59	44.46	46.09	46.09	457,502
25 Apr 2023	46.56	46.79	45.43	46.18	46.18	381,296
24 Apr 2023	47.71	47.91	46.78	47.68	47.68	547,771
21 Apr 2023	47.31	48.74	46.70	47.27	47.27	574,277
20 Apr 2023	48.14	48.84	47.21	47.36	47.36	645,142
19 Apr 2023	47.33	48.45	46.22	46.96	46.96	527,822
18 Apr 2023	49.02	49.09	48.05	48.38	48.38	671,577
17 Apr 2023	48.82	49.60	48.46	49.05	49.05	370,880
14 Apr 2023	46.91	49.10	46.59	48.43	48.43	1,698,546
13 Apr 2023	46.03	46.34	45.28	45.83	45.83	239,439
12 Apr 2023	45.71	47.11	45.19	46.29	46.29	391,204
11 Apr 2023	43.66	44.52	43.36	44.11	44.11	193,752
06 Apr 2023	42.20	42.94	41.93	42.43	42.43	47,778
05 Apr 2023	43.01	43.37	41.37	42.23	42.23	483,920
04 Apr 2023	44.00	44.29	42.70	43.58	43.58	421,958
03 Apr 2023	43.26	43.55	42.23	42.55	42.55	776,764
31 Mar 2023	42.54	42.81	41.47	42.53	42.53	197,071
30 Mar 2023	39.90	42.41	39.65	42.31	42.31	726,766
29 Mar 2023	36.80	39.04	36.76	38.93	38.93	605,283
28 Mar 2023	39.17	39.79	36.76	37.01	37.01	1,797,674
27 Mar 2023	39.14	40.01	38.75	39.39	39.39	454,638
24 Mar 2023	40.08	40.80	38.65	40.77	40.77	614,486
23 Mar 2023	40.76	40.89	40.18	40.89	40.89	358,993
22 Mar 2023	42.31	42.31	40.64	40.69	40.69	367,336
21 Mar 2023	44.11	44.46	43.60	44.13	44.13	980,137
20 Mar 2023	43.53	44.28	43.21	44.01	44.01	724,672
17 Mar 2023	46.27	46.36	43.56	44.09	44.09	1,280,692
16 Mar 2023	47.19	47.19	44.08	45.29	45.29	871,341
15 Mar 2023	47.09	47.59	45.34	46.25	46.25	738,794
14 Mar 2023	48.00	48.46	47.53	47.99	47.99	779,075
13 Mar 2023	45.50	47.58	44.42	47.35	47.35	1,745,701
10 Mar 2023	46.47	46.80	45.10	45.35	45.35	3,616,338
09 Mar 2023	49.51	49.51	47.23	47.72	47.72	2,549,354
08 Mar 2023	50.10	50.55	49.33	49.89	49.89	1,322,541
07 Mar 2023	51.72	51.72	50.43	50.55	50.55	243,921
06 Mar 2023	51.16	51.35	49.38	51.29	51.29	670,435
03 Mar 2023	50.37	51.15	50.17	50.97	50.97	997,666
02 Mar 2023	50.30	50.43	49.36	50.30	50.30	2,555,536
01 Mar 2023	49.90	50.15	49.30	49.53	49.53	318,926
28 Feb 2023	50.58	52.24	50.57	51.38	51.38	2,818,372
27 Feb 2023	49.82	51.04	49.82	50.57	50.57	791,713
24 Feb 2023	51.55	51.80	49.38	49.53	49.53	1,332,958
23 Feb 2023	51.87	52.02	50.88	51.57	51.57	313,605
22 Feb 2023	50.21	51.77	50.07	50.07	50.07	3,230,287
21 Feb 2023	52.79	52.79	50.07	51.10	51.10	1,589,871
20 Feb 2023	53.60	54.15	52.85	53.34	53.34	2,908,940
17 Feb 2023	53.75	54.90	53.04	53.83	53.83	8,354,874
16 Feb 2023	53.38	55.52	51.86	53.76	53.76	6,871,364
15 Feb 2023	56.63	57.65	56.63	56.80	56.80	152,131
14 Feb 2023	57.46	59.32	57.06	57.85	57.85	383,144
13 Feb 2023	54.50	56.99	54.11	56.99	56.99	407,881
10 Feb 2023	54.37	57.80	53.88	55.85	55.85	1,152,627
09 Feb 2023	54.77	55.91	52.74	54.19	54.19	683,042
08 Feb 2023	57.09	57.59	55.62	57.00	57.00	109,729
07 Feb 2023	54.27	54.81	53.41	54.61	54.61	217,106
06 Feb 2023	57.03	58.88	54.96	57.01	57.01	865,196
03 Feb 2023	60.89	62.89	59.19	59.46	59.46	271,316
02 Feb 2023	58.24	61.86	56.46	60.46	60.46	892,310
01 Feb 2023	55.23	55.55	54.60	54.78	54.78	115,639
31 Jan 2023	54.13	54.58	53.38	53.99	53.99	303,741
30 Jan 2023	55.56	56.99	54.27	55.25	55.25	720,208
27 Jan 2023	57.38	58.20	57.14	57.14	57.14	386,587
26 Jan 2023	57.66	57.96	56.50	57.79	57.79	325,677
25 Jan 2023	56.80	57.31	55.92	56.35	56.35	1,246,734
24 Jan 2023	58.06	58.06	57.12	57.63	57.63	147,304
23 Jan 2023	57.37	57.92	56.53	57.64	57.64	250,077
20 Jan 2023	55.86	57.12	55.03	55.08	55.08	285,006
19 Jan 2023	56.65	56.82	55.39	55.77	55.77	2,307,626
18 Jan 2023	58.96	59.66	57.22	58.26	58.26	183,948
17 Jan 2023	60.02	60.34	58.39	59.17	59.17	567,460
16 Jan 2023	57.84	60.13	57.45	59.80	59.80	715,398
13 Jan 2023	57.66	58.87	57.41	57.41	57.41	88,545
12 Jan 2023	57.99	59.42	57.30	58.86	58.86	369,177
11 Jan 2023	54.67	56.97	53.70	54.97	54.97	891,346
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...