Fastighets AB Balder (publ) (BALD-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 69.76 | 69.80 | 65.72 | 65.90 | 65.90 | 1,938,600 |
| 23 Apr 2024 | 68.40 | 69.36 | 68.04 | 69.36 | 69.36 | 1,647,555 |
| 22 Apr 2024 | 67.48 | 68.42 | 67.22 | 67.70 | 67.70 | 1,313,660 |
| 19 Apr 2024 | 65.58 | 66.96 | 65.36 | 66.78 | 66.78 | 1,536,257 |
| 18 Apr 2024 | 66.06 | 66.52 | 64.88 | 66.40 | 66.40 | 2,335,932 |
| 17 Apr 2024 | 66.48 | 66.86 | 64.84 | 65.46 | 65.46 | 2,443,041 |
| 16 Apr 2024 | 67.06 | 67.64 | 66.20 | 66.68 | 66.68 | 2,257,355 |
| 15 Apr 2024 | 67.98 | 69.40 | 67.56 | 68.24 | 68.24 | 1,997,395 |
| 12 Apr 2024 | 70.04 | 70.76 | 67.44 | 67.62 | 67.62 | 2,268,570 |
| 11 Apr 2024 | 68.98 | 69.06 | 66.66 | 67.94 | 67.94 | 3,237,818 |
| 10 Apr 2024 | 73.30 | 73.30 | 69.16 | 69.76 | 69.76 | 2,768,623 |
| 09 Apr 2024 | 74.50 | 74.50 | 72.50 | 72.62 | 72.62 | 2,853,282 |
| 08 Apr 2024 | 73.50 | 75.46 | 72.70 | 75.42 | 75.42 | 985,323 |
| 05 Apr 2024 | 73.26 | 73.88 | 72.08 | 73.50 | 73.50 | 1,873,498 |
| 04 Apr 2024 | 76.18 | 76.26 | 74.66 | 74.66 | 74.66 | 1,705,204 |
| 03 Apr 2024 | 77.08 | 77.46 | 75.84 | 76.00 | 76.00 | 1,431,073 |
| 02 Apr 2024 | 78.38 | 78.60 | 76.06 | 77.08 | 77.08 | 1,611,880 |
| 28 Mar 2024 | 78.02 | 79.20 | 77.70 | 78.68 | 78.68 | 1,046,018 |
| 27 Mar 2024 | 76.96 | 78.50 | 76.16 | 77.78 | 77.78 | 1,663,750 |
| 26 Mar 2024 | 77.48 | 77.96 | 76.50 | 76.94 | 76.94 | 1,045,649 |
| 25 Mar 2024 | 77.00 | 78.10 | 76.54 | 77.58 | 77.58 | 1,803,816 |
| 22 Mar 2024 | 75.92 | 77.52 | 75.54 | 77.26 | 77.26 | 2,352,498 |
| 21 Mar 2024 | 74.56 | 76.44 | 74.50 | 76.00 | 76.00 | 2,943,048 |
| 20 Mar 2024 | 71.46 | 73.06 | 70.68 | 72.74 | 72.74 | 1,626,774 |
| 19 Mar 2024 | 69.50 | 71.84 | 69.20 | 71.84 | 71.84 | 1,558,615 |
| 18 Mar 2024 | 71.62 | 73.50 | 69.08 | 69.92 | 69.92 | 2,887,625 |
| 15 Mar 2024 | 72.10 | 72.36 | 70.30 | 71.48 | 71.48 | 3,430,655 |
| 14 Mar 2024 | 72.00 | 74.54 | 72.00 | 72.04 | 72.04 | 3,609,825 |
| 13 Mar 2024 | 71.04 | 71.68 | 70.44 | 71.56 | 71.56 | 1,954,341 |
| 12 Mar 2024 | 72.86 | 73.28 | 70.34 | 70.72 | 70.72 | 2,376,308 |
| 11 Mar 2024 | 71.98 | 73.40 | 71.34 | 72.30 | 72.30 | 2,035,128 |
| 08 Mar 2024 | 68.68 | 72.34 | 68.40 | 71.96 | 71.96 | 2,238,733 |
| 07 Mar 2024 | 66.20 | 69.76 | 65.52 | 68.58 | 68.58 | 2,408,421 |
| 06 Mar 2024 | 65.90 | 68.40 | 65.90 | 66.34 | 66.34 | 2,570,992 |
| 05 Mar 2024 | 66.18 | 67.64 | 65.74 | 65.84 | 65.84 | 2,913,864 |
| 04 Mar 2024 | 67.62 | 68.06 | 65.76 | 66.22 | 66.22 | 1,859,931 |
| 01 Mar 2024 | 64.76 | 67.36 | 64.66 | 67.36 | 67.36 | 1,996,039 |
| 29 Feb 2024 | 64.24 | 65.60 | 64.20 | 64.30 | 64.30 | 2,565,355 |
| 28 Feb 2024 | 65.24 | 65.60 | 63.12 | 63.74 | 63.74 | 1,698,711 |
| 27 Feb 2024 | 64.60 | 66.08 | 64.60 | 65.32 | 65.32 | 1,148,738 |
| 26 Feb 2024 | 65.48 | 65.76 | 64.58 | 64.58 | 64.58 | 820,784 |
| 23 Feb 2024 | 65.90 | 66.58 | 64.44 | 65.48 | 65.48 | 986,367 |
| 22 Feb 2024 | 63.92 | 66.34 | 62.80 | 65.96 | 65.96 | 1,726,606 |
| 21 Feb 2024 | 65.56 | 65.58 | 62.98 | 63.10 | 63.10 | 2,077,281 |
| 20 Feb 2024 | 65.94 | 66.00 | 65.16 | 65.26 | 65.26 | 1,176,971 |
| 19 Feb 2024 | 66.26 | 67.70 | 65.60 | 65.94 | 65.94 | 1,055,122 |
| 16 Feb 2024 | 67.00 | 67.30 | 65.94 | 66.90 | 66.90 | 2,317,180 |
| 15 Feb 2024 | 64.42 | 67.06 | 64.26 | 66.76 | 66.76 | 2,665,603 |
| 14 Feb 2024 | 64.14 | 64.50 | 63.22 | 63.82 | 63.82 | 1,899,465 |
| 13 Feb 2024 | 67.32 | 67.60 | 62.80 | 64.44 | 64.44 | 4,003,206 |
| 12 Feb 2024 | 64.22 | 65.68 | 63.70 | 65.10 | 65.10 | 2,487,223 |
| 09 Feb 2024 | 65.92 | 67.82 | 63.30 | 63.88 | 63.88 | 2,689,945 |
| 08 Feb 2024 | 66.82 | 67.58 | 66.34 | 66.40 | 66.40 | 1,020,749 |
| 07 Feb 2024 | 67.60 | 68.38 | 66.28 | 67.06 | 67.06 | 1,368,690 |
| 06 Feb 2024 | 67.88 | 68.48 | 66.20 | 67.70 | 67.70 | 1,491,432 |
| 05 Feb 2024 | 68.24 | 69.06 | 66.98 | 67.32 | 67.32 | 1,206,828 |
| 02 Feb 2024 | 69.84 | 70.72 | 67.68 | 68.28 | 68.28 | 1,618,931 |
| 01 Feb 2024 | 69.46 | 71.88 | 66.82 | 69.10 | 69.10 | 2,147,834 |
| 31 Jan 2024 | 70.00 | 70.60 | 69.32 | 69.94 | 69.94 | 1,670,853 |
| 30 Jan 2024 | 69.08 | 70.14 | 68.66 | 69.62 | 69.62 | 1,656,346 |
| 29 Jan 2024 | 67.98 | 69.50 | 66.70 | 68.78 | 68.78 | 1,049,130 |
| 26 Jan 2024 | 66.56 | 68.22 | 65.62 | 68.12 | 68.12 | 1,124,838 |
| 25 Jan 2024 | 65.36 | 67.12 | 64.90 | 66.96 | 66.96 | 1,454,911 |
| 24 Jan 2024 | 65.72 | 66.22 | 65.18 | 65.68 | 65.68 | 2,505,739 |
| 23 Jan 2024 | 64.80 | 65.50 | 63.38 | 64.38 | 64.38 | 1,125,259 |
| 22 Jan 2024 | 65.40 | 65.98 | 63.60 | 64.52 | 64.52 | 1,194,507 |
| 19 Jan 2024 | 65.32 | 65.66 | 63.48 | 63.88 | 63.88 | 1,351,883 |
| 18 Jan 2024 | 64.18 | 64.92 | 63.32 | 64.36 | 64.36 | 2,220,052 |
| 17 Jan 2024 | 64.02 | 64.10 | 62.64 | 63.78 | 63.78 | 1,597,660 |
| 16 Jan 2024 | 65.78 | 66.84 | 64.46 | 65.12 | 65.12 | 3,029,782 |
| 15 Jan 2024 | 68.18 | 68.28 | 65.68 | 65.98 | 65.98 | 1,188,258 |
| 12 Jan 2024 | 67.96 | 69.28 | 67.58 | 68.46 | 68.46 | 1,416,398 |
| 11 Jan 2024 | 70.00 | 70.58 | 66.80 | 67.02 | 67.02 | 1,496,811 |
| 10 Jan 2024 | 67.58 | 69.40 | 67.32 | 69.32 | 69.32 | 1,259,355 |
| 09 Jan 2024 | 68.52 | 69.08 | 67.36 | 67.64 | 67.64 | 1,351,222 |
| 08 Jan 2024 | 67.84 | 68.52 | 66.06 | 68.50 | 68.50 | 1,497,064 |
| 05 Jan 2024 | 68.28 | 68.76 | 67.22 | 67.84 | 67.84 | 968,600 |
| 04 Jan 2024 | 68.98 | 70.90 | 68.24 | 68.66 | 68.66 | 1,533,021 |
| 03 Jan 2024 | 69.38 | 70.48 | 67.96 | 68.78 | 68.78 | 1,909,029 |
| 02 Jan 2024 | 71.52 | 71.56 | 69.00 | 69.46 | 69.46 | 1,879,438 |
| 29 Dec 2023 | 71.46 | 72.28 | 71.24 | 71.52 | 71.52 | 1,105,114 |
| 28 Dec 2023 | 71.74 | 72.00 | 71.14 | 71.38 | 71.38 | 841,849 |
| 27 Dec 2023 | 71.30 | 72.44 | 70.76 | 71.52 | 71.52 | 1,106,031 |
| 22 Dec 2023 | 69.20 | 71.44 | 69.10 | 71.26 | 71.26 | 1,608,388 |
| 21 Dec 2023 | 68.48 | 70.12 | 68.20 | 69.74 | 69.74 | 1,071,777 |
| 20 Dec 2023 | 70.00 | 70.50 | 68.18 | 69.18 | 69.18 | 1,489,263 |
| 19 Dec 2023 | 69.24 | 70.76 | 69.04 | 69.62 | 69.62 | 1,102,047 |
| 18 Dec 2023 | 69.70 | 69.98 | 68.40 | 69.24 | 69.24 | 1,078,498 |
| 15 Dec 2023 | 70.68 | 72.12 | 69.40 | 70.12 | 70.12 | 5,175,574 |
| 14 Dec 2023 | 70.00 | 74.00 | 70.00 | 70.76 | 70.76 | 5,579,331 |
| 13 Dec 2023 | 65.54 | 66.58 | 64.64 | 66.26 | 66.26 | 1,942,939 |
| 12 Dec 2023 | 66.14 | 66.14 | 64.74 | 65.38 | 65.38 | 1,839,454 |
| 11 Dec 2023 | 64.68 | 66.52 | 63.88 | 66.14 | 66.14 | 2,135,616 |
| 08 Dec 2023 | 67.44 | 67.64 | 64.80 | 65.10 | 65.10 | 3,135,135 |
| 07 Dec 2023 | 65.72 | 67.88 | 64.70 | 67.40 | 67.40 | 4,385,940 |
| 06 Dec 2023 | 64.96 | 66.86 | 64.44 | 66.10 | 66.10 | 2,800,956 |
| 05 Dec 2023 | 63.50 | 66.98 | 63.48 | 65.92 | 65.92 | 3,864,883 |
| 04 Dec 2023 | 63.24 | 64.20 | 63.00 | 63.40 | 63.40 | 1,769,624 |
| 01 Dec 2023 | 62.08 | 63.24 | 61.44 | 63.24 | 63.24 | 1,999,974 |
| 30 Nov 2023 | 62.42 | 63.26 | 61.86 | 61.86 | 61.86 | 5,883,048 |
| *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.