Balco Group AB BALCO
OMXSTO · Sweden · Consumer Durables
SEK 16.60-0.55 (-3.21%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 17.15 | 0.00% | SEK 17.10 | SEK 17.35 | SEK 17.00 | 5.73K |
| 2026-09-29 | SEK 17.15 | -2.00% | SEK 17.45 | SEK 17.45 | SEK 16.95 | 14.81K |
| 2026-09-28 | SEK 17.50 | +3.86% | SEK 16.90 | SEK 17.65 | SEK 16.90 | 9.42K |
| 2026-09-25 | SEK 16.85 | -0.59% | SEK 16.95 | SEK 17.05 | SEK 16.40 | 7.65K |
| 2026-09-24 | SEK 16.95 | -1.74% | SEK 17.25 | SEK 17.25 | SEK 16.80 | 6.74K |
| 2026-09-23 | SEK 17.25 | -2.27% | SEK 17.80 | SEK 17.80 | SEK 17.25 | 13.66K |
| 2026-09-22 | SEK 17.65 | +0.28% | SEK 17.65 | SEK 17.70 | SEK 17.45 | 7.65K |
| 2026-09-21 | SEK 17.60 | -1.68% | SEK 17.60 | SEK 18.30 | SEK 17.25 | 17.43K |
| 2026-09-18 | SEK 17.90 | +1.70% | SEK 18.05 | SEK 18.05 | SEK 17.70 | 20.63K |
| 2026-09-17 | SEK 17.60 | +3.23% | SEK 17.45 | SEK 17.95 | SEK 17.25 | 9.07K |
| 2026-09-16 | SEK 17.05 | +0.59% | SEK 16.95 | SEK 17.45 | SEK 16.95 | 5.62K |
| 2026-09-15 | SEK 16.95 | 0.00% | SEK 16.90 | SEK 17.10 | SEK 16.65 | 21.72K |
| 2026-09-14 | SEK 16.95 | -0.29% | SEK 17.10 | SEK 17.25 | SEK 16.95 | 4.50K |
| 2026-09-11 | SEK 17.00 | -2.02% | SEK 17.10 | SEK 17.35 | SEK 16.95 | 5.48K |
| 2026-09-10 | SEK 17.35 | -4.67% | SEK 18.15 | SEK 18.15 | SEK 17.10 | 4.45K |
| 2026-09-09 | SEK 18.20 | +5.51% | SEK 17.50 | SEK 18.70 | SEK 17.50 | 9.35K |
| 2026-09-08 | SEK 17.25 | -4.17% | SEK 17.70 | SEK 17.70 | SEK 17.20 | 14.73K |
| 2026-09-07 | SEK 18.00 | -1.91% | SEK 18.75 | SEK 18.75 | SEK 18.00 | 11.97K |
| 2026-09-04 | SEK 18.35 | +1.94% | SEK 18.05 | SEK 18.65 | SEK 18.05 | 5.58K |
| 2026-09-03 | SEK 18.00 | -1.91% | SEK 18.20 | SEK 18.50 | SEK 18.00 | 5.31K |
| 2026-09-02 | SEK 18.35 | -1.87% | SEK 18.70 | SEK 18.75 | SEK 18.20 | 8.78K |
| 2026-09-01 | SEK 18.70 | +10.00% | SEK 17.20 | SEK 18.70 | SEK 17.20 | 25.77K |
| 2026-08-31 | SEK 17.00 | 0.00% | SEK 17.25 | SEK 17.45 | SEK 17.00 | 11.76K |
| 2026-08-28 | SEK 17.00 | 0.00% | SEK 16.95 | SEK 17.25 | SEK 16.65 | 21.46K |
| 2026-08-27 | SEK 17.00 | +5.26% | SEK 16.50 | SEK 17.00 | SEK 16.15 | 24.25K |
| 2026-08-26 | SEK 16.15 | +0.94% | SEK 16.00 | SEK 16.50 | SEK 16.00 | 9.16K |
| 2026-08-25 | SEK 16.00 | +2.89% | SEK 15.60 | SEK 16.20 | SEK 15.60 | 24.32K |
| 2026-08-24 | SEK 15.55 | +0.32% | SEK 15.35 | SEK 15.80 | SEK 15.30 | 15.48K |
| 2026-08-21 | SEK 15.50 | +1.97% | SEK 15.30 | SEK 15.50 | SEK 15.05 | 11.40K |
| 2026-08-20 | SEK 15.20 | +2.01% | SEK 15.10 | SEK 15.25 | SEK 15.00 | 9.00K |
| 2026-08-19 | SEK 14.90 | -1.32% | SEK 15.20 | SEK 15.20 | SEK 14.90 | 26.88K |
| 2026-08-18 | SEK 15.10 | -1.31% | SEK 15.30 | SEK 15.30 | SEK 15.00 | 18.83K |
| 2026-08-17 | SEK 15.30 | +0.66% | SEK 15.30 | SEK 15.30 | SEK 15.00 | 33.02K |
| 2026-08-14 | SEK 15.20 | 0.00% | SEK 15.35 | SEK 15.35 | SEK 14.90 | 18.83K |
| 2026-08-13 | SEK 15.20 | +1.33% | SEK 15.00 | SEK 15.20 | SEK 14.65 | 30.35K |
| 2026-08-12 | SEK 15.00 | -1.96% | SEK 15.45 | SEK 15.45 | SEK 15.00 | 7.64K |
| 2026-08-11 | SEK 15.30 | +2.00% | SEK 15.00 | SEK 15.30 | SEK 15.00 | 20.92K |
| 2026-08-10 | SEK 15.00 | +0.33% | SEK 15.20 | SEK 15.20 | SEK 14.75 | 10.15K |
| 2026-08-07 | SEK 14.95 | -1.64% | SEK 15.20 | SEK 15.30 | SEK 14.95 | 10.00K |
| 2026-08-06 | SEK 15.20 | +1.00% | SEK 15.10 | SEK 15.20 | SEK 14.85 | 15.24K |
| 2026-08-05 | SEK 15.05 | +0.33% | SEK 15.00 | SEK 15.05 | SEK 14.85 | 4.34K |
| 2026-08-04 | SEK 15.00 | +2.04% | SEK 14.95 | SEK 15.00 | SEK 14.65 | 8.35K |
| 2026-08-03 | SEK 14.70 | +0.34% | SEK 14.50 | SEK 15.00 | SEK 14.50 | 15.40K |
| 2026-07-31 | SEK 14.65 | +1.38% | SEK 14.45 | SEK 14.70 | SEK 14.45 | 6.27K |
| 2026-07-30 | SEK 14.45 | -0.69% | SEK 14.50 | SEK 14.80 | SEK 14.45 | 23.66K |
| 2026-07-29 | SEK 14.55 | +0.34% | SEK 14.80 | SEK 14.80 | SEK 14.45 | 18.67K |
| 2026-07-28 | SEK 14.50 | +0.69% | SEK 14.40 | SEK 15.30 | SEK 14.40 | 38.38K |
| 2026-07-27 | SEK 14.40 | -0.69% | SEK 14.85 | SEK 14.85 | SEK 14.40 | 3.75K |
| 2026-07-24 | SEK 14.50 | -1.02% | SEK 14.85 | SEK 14.85 | SEK 14.50 | 213.98K |
| 2026-07-23 | SEK 14.65 | +1.38% | SEK 14.55 | SEK 14.80 | SEK 14.55 | 9.53K |
| 2026-07-22 | SEK 14.45 | +0.35% | SEK 14.50 | SEK 14.60 | SEK 14.40 | 19.23K |
| 2026-07-21 | SEK 14.40 | +1.77% | SEK 14.15 | SEK 14.60 | SEK 14.15 | 14.26K |
| 2026-07-20 | SEK 14.15 | 0.00% | SEK 14.15 | SEK 14.40 | SEK 14.10 | 19.10K |
| 2026-07-17 | SEK 14.15 | -2.41% | SEK 14.50 | SEK 14.55 | SEK 13.70 | 50.61K |
| 2026-07-16 | SEK 14.50 | -2.36% | SEK 15.00 | SEK 15.00 | SEK 14.25 | 18.37K |
| 2026-07-15 | SEK 14.85 | -1.00% | SEK 14.60 | SEK 15.30 | SEK 14.60 | 11.15K |
| 2026-07-14 | SEK 15.00 | +2.04% | SEK 14.95 | SEK 15.55 | SEK 14.50 | 126.81K |
| 2026-07-13 | SEK 14.70 | -0.34% | SEK 14.60 | SEK 15.00 | SEK 14.50 | 7.18K |
| 2026-07-10 | SEK 14.75 | +0.34% | SEK 14.70 | SEK 14.85 | SEK 14.45 | 3.01K |
| 2026-07-09 | SEK 14.70 | -1.34% | SEK 14.90 | SEK 15.15 | SEK 14.50 | 24.10K |
| 2026-07-08 | SEK 14.90 | +2.05% | SEK 15.05 | SEK 15.05 | SEK 14.55 | 4.55K |
| 2026-07-07 | SEK 14.60 | -2.34% | SEK 15.20 | SEK 15.20 | SEK 14.60 | 16.06K |
| 2026-07-06 | SEK 14.95 | +2.75% | SEK 15.00 | SEK 15.20 | SEK 14.80 | 21.42K |
| 2026-07-03 | SEK 14.55 | -1.69% | SEK 15.05 | SEK 15.10 | SEK 14.40 | 6.33K |
| 2026-07-02 | SEK 14.80 | 0.00% | SEK 14.80 | SEK 14.90 | SEK 14.80 | 3.56K |
| 2026-07-01 | SEK 14.80 | -1.99% | SEK 15.00 | SEK 15.00 | SEK 14.70 | 1.67K |
| 2026-06-30 | SEK 15.10 | +3.42% | SEK 14.70 | SEK 15.10 | SEK 14.50 | 1.59K |
| 2026-06-29 | SEK 14.60 | +0.69% | SEK 14.45 | SEK 14.70 | SEK 14.40 | 8.63K |
| 2026-06-26 | SEK 14.50 | 0.00% | SEK 14.65 | SEK 14.65 | SEK 14.40 | 9.18K |
| 2026-06-25 | SEK 14.50 | +0.69% | SEK 14.75 | SEK 14.75 | SEK 14.40 | 9.99K |
| 2026-06-24 | SEK 14.40 | 0.00% | SEK 14.40 | SEK 14.80 | SEK 14.40 | 7.53K |
| 2026-06-23 | SEK 14.40 | 0.00% | SEK 14.40 | SEK 14.40 | SEK 14.15 | 3.85K |
| 2026-06-22 | SEK 14.40 | -1.03% | SEK 14.50 | SEK 14.75 | SEK 14.40 | 5.04K |
| 2026-06-18 | SEK 14.55 | -2.35% | SEK 14.80 | SEK 14.80 | SEK 14.55 | 2.70K |
| 2026-06-17 | SEK 14.90 | -0.33% | SEK 14.60 | SEK 14.95 | SEK 14.60 | 2.49K |
| 2026-06-16 | SEK 14.95 | -0.33% | SEK 15.05 | SEK 15.05 | SEK 14.60 | 5.87K |
| 2026-06-15 | SEK 15.00 | +2.04% | SEK 14.70 | SEK 15.05 | SEK 14.70 | 8.93K |
| 2026-06-12 | SEK 14.70 | +1.38% | SEK 14.50 | SEK 14.85 | SEK 14.50 | 4.70K |
| 2026-06-11 | SEK 14.50 | -2.36% | SEK 14.90 | SEK 14.90 | SEK 14.40 | 6.25K |
| 2026-06-10 | SEK 14.85 | +2.41% | SEK 14.90 | SEK 15.40 | SEK 14.50 | 47.58K |
| 2026-06-09 | SEK 14.50 | +0.35% | SEK 14.40 | SEK 14.90 | SEK 14.10 | 9.68K |
| 2026-06-08 | SEK 14.45 | +0.70% | SEK 14.60 | SEK 14.65 | SEK 14.10 | 11.34K |
| 2026-06-05 | SEK 14.35 | -2.71% | SEK 14.75 | SEK 14.90 | SEK 14.25 | 15.36K |
| 2026-06-04 | SEK 14.75 | 0.00% | SEK 14.75 | SEK 15.00 | SEK 14.45 | 3.11K |
| 2026-06-03 | SEK 14.75 | 0.00% | SEK 14.70 | SEK 14.80 | SEK 14.45 | 7.57K |
| 2026-06-02 | SEK 14.75 | +2.79% | SEK 14.35 | SEK 14.75 | SEK 14.35 | 1.12K |
| 2026-06-01 | SEK 14.35 | -1.71% | SEK 14.55 | SEK 14.75 | SEK 14.20 | 3.71K |
| 2026-05-29 | SEK 14.60 | -3.31% | SEK 14.95 | SEK 14.95 | SEK 14.45 | 12.53K |
| 2026-05-28 | SEK 15.10 | +1.34% | SEK 15.30 | SEK 15.30 | SEK 14.90 | 5.56K |
| 2026-05-27 | SEK 14.90 | -0.67% | SEK 15.20 | SEK 15.30 | SEK 14.90 | 19.85K |