Fastighets AB Balder Class B BALD_B
OMXSTO · Sweden · Finance
SEK 46.60-0.41 (-0.87%)
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 47.01 | -2.41% | SEK 48.28 | SEK 48.28 | SEK 46.85 | 3.54M |
| 2026-09-29 | SEK 48.17 | +0.63% | SEK 48.00 | SEK 48.64 | SEK 47.68 | 2.05M |
| 2026-09-28 | SEK 47.87 | +0.72% | SEK 48.15 | SEK 48.56 | SEK 47.56 | 2.37M |
| 2026-09-25 | SEK 47.53 | -0.86% | SEK 48.20 | SEK 48.52 | SEK 47.50 | 1.55M |
| 2026-09-24 | SEK 47.94 | -2.38% | SEK 48.70 | SEK 49.17 | SEK 47.94 | 1.90M |
| 2026-09-23 | SEK 49.11 | -0.89% | SEK 49.73 | SEK 49.76 | SEK 48.72 | 1.83M |
| 2026-09-22 | SEK 49.55 | -1.53% | SEK 50.30 | SEK 50.44 | SEK 49.55 | 1.72M |
| 2026-09-21 | SEK 50.32 | +2.09% | SEK 49.40 | SEK 50.32 | SEK 49.21 | 2.11M |
| 2026-09-18 | SEK 49.29 | -2.43% | SEK 50.50 | SEK 50.50 | SEK 49.29 | 4.01M |
| 2026-09-17 | SEK 50.52 | +0.52% | SEK 50.26 | SEK 50.64 | SEK 49.91 | 2.55M |
| 2026-09-16 | SEK 50.26 | +0.48% | SEK 49.94 | SEK 50.64 | SEK 49.94 | 2.40M |
| 2026-09-15 | SEK 50.02 | -1.07% | SEK 50.30 | SEK 50.40 | SEK 49.30 | 3.93M |
| 2026-09-14 | SEK 50.56 | -1.52% | SEK 51.42 | SEK 51.78 | SEK 50.44 | 1.82M |
| 2026-09-11 | SEK 51.34 | -0.77% | SEK 51.68 | SEK 51.96 | SEK 51.12 | 1.84M |
| 2026-09-10 | SEK 51.74 | -3.51% | SEK 53.44 | SEK 54.14 | SEK 51.68 | 4.30M |
| 2026-09-09 | SEK 53.62 | -0.85% | SEK 53.82 | SEK 54.26 | SEK 53.34 | 2.61M |
| 2026-09-08 | SEK 54.08 | -0.15% | SEK 54.16 | SEK 54.74 | SEK 53.76 | 2.46M |
| 2026-09-07 | SEK 54.16 | +0.82% | SEK 53.06 | SEK 54.32 | SEK 52.44 | 3.16M |
| 2026-09-04 | SEK 53.72 | +1.02% | SEK 53.04 | SEK 53.72 | SEK 52.42 | 2.25M |
| 2026-09-03 | SEK 53.18 | +1.80% | SEK 52.40 | SEK 53.60 | SEK 52.10 | 3.49M |
| 2026-09-02 | SEK 52.24 | -0.80% | SEK 52.66 | SEK 52.94 | SEK 51.60 | 3.14M |
| 2026-09-01 | SEK 52.66 | +0.04% | SEK 52.42 | SEK 53.10 | SEK 52.18 | 2.42M |
| 2026-08-31 | SEK 52.64 | -1.42% | SEK 52.92 | SEK 53.38 | SEK 52.30 | 38.82M |
| 2026-08-28 | SEK 53.40 | -0.56% | SEK 53.78 | SEK 54.18 | SEK 53.14 | 3.86M |
| 2026-08-27 | SEK 53.70 | +0.86% | SEK 53.10 | SEK 53.94 | SEK 52.74 | 2.99M |
| 2026-08-26 | SEK 53.24 | -0.19% | SEK 53.50 | SEK 53.60 | SEK 52.64 | 1.90M |
| 2026-08-25 | SEK 53.34 | 0.00% | SEK 53.00 | SEK 53.42 | SEK 52.76 | 1.95M |
| 2026-08-24 | SEK 53.34 | -0.34% | SEK 53.52 | SEK 53.74 | SEK 52.88 | 2.66M |
| 2026-08-21 | SEK 53.52 | +1.29% | SEK 52.58 | SEK 53.52 | SEK 52.36 | 2.08M |
| 2026-08-20 | SEK 52.84 | +0.23% | SEK 52.78 | SEK 53.18 | SEK 52.46 | 1.53M |
| 2026-08-19 | SEK 52.72 | -0.53% | SEK 52.84 | SEK 53.00 | SEK 51.80 | 2.10M |
| 2026-08-18 | SEK 53.00 | -0.08% | SEK 52.80 | SEK 53.60 | SEK 52.58 | 1.77M |
| 2026-08-17 | SEK 53.04 | -0.56% | SEK 53.22 | SEK 53.22 | SEK 52.60 | 2.11M |
| 2026-08-14 | SEK 53.34 | -1.37% | SEK 54.24 | SEK 54.46 | SEK 52.70 | 2.13M |
| 2026-08-13 | SEK 54.08 | -0.07% | SEK 54.12 | SEK 54.42 | SEK 53.48 | 2.55M |
| 2026-08-12 | SEK 54.12 | +0.52% | SEK 53.82 | SEK 54.58 | SEK 53.40 | 1.08M |
| 2026-08-11 | SEK 53.84 | +0.52% | SEK 53.38 | SEK 54.32 | SEK 53.10 | 1.96M |
| 2026-08-10 | SEK 53.56 | -0.37% | SEK 53.78 | SEK 54.20 | SEK 53.26 | 2.34M |
| 2026-08-07 | SEK 53.76 | -1.25% | SEK 54.38 | SEK 54.44 | SEK 53.54 | 2.62M |
| 2026-08-06 | SEK 54.44 | -0.22% | SEK 54.40 | SEK 55.00 | SEK 53.98 | 2.24M |
| 2026-08-05 | SEK 54.56 | -0.44% | SEK 54.74 | SEK 54.92 | SEK 54.06 | 2.26M |
| 2026-08-04 | SEK 54.80 | +3.05% | SEK 52.50 | SEK 54.86 | SEK 52.50 | 2.63M |
| 2026-08-03 | SEK 53.18 | +1.96% | SEK 52.22 | SEK 53.84 | SEK 52.10 | 2.28M |
| 2026-07-31 | SEK 52.16 | -0.08% | SEK 52.34 | SEK 52.70 | SEK 52.00 | 1.94M |
| 2026-07-30 | SEK 52.20 | +0.19% | SEK 51.82 | SEK 52.82 | SEK 51.62 | 1.27M |
| 2026-07-29 | SEK 52.10 | -1.44% | SEK 52.86 | SEK 52.90 | SEK 51.98 | 1.47M |
| 2026-07-28 | SEK 52.86 | +2.80% | SEK 51.64 | SEK 52.92 | SEK 51.60 | 1.95M |
| 2026-07-27 | SEK 51.42 | +3.13% | SEK 50.28 | SEK 51.48 | SEK 50.10 | 2.02M |
| 2026-07-24 | SEK 49.86 | +0.24% | SEK 49.74 | SEK 50.16 | SEK 49.44 | 1.43M |
| 2026-07-23 | SEK 49.74 | -0.52% | SEK 50.04 | SEK 50.72 | SEK 49.74 | 1.88M |
| 2026-07-22 | SEK 50.00 | +0.87% | SEK 49.70 | SEK 50.70 | SEK 49.20 | 2.02M |
| 2026-07-21 | SEK 49.57 | -1.18% | SEK 50.00 | SEK 50.14 | SEK 49.16 | 2.62M |
| 2026-07-20 | SEK 50.16 | -0.52% | SEK 50.32 | SEK 50.72 | SEK 49.90 | 2.11M |
| 2026-07-17 | SEK 50.42 | -1.56% | SEK 51.22 | SEK 51.72 | SEK 50.42 | 3.35M |
| 2026-07-16 | SEK 51.22 | -1.50% | SEK 52.04 | SEK 52.10 | SEK 51.22 | 2.47M |
| 2026-07-15 | SEK 52.00 | -0.12% | SEK 52.00 | SEK 52.52 | SEK 51.52 | 2.44M |
| 2026-07-14 | SEK 52.06 | -1.66% | SEK 52.12 | SEK 52.70 | SEK 50.24 | 4.63M |
| 2026-07-13 | SEK 52.94 | -0.23% | SEK 52.94 | SEK 53.18 | SEK 52.52 | 1.15M |
| 2026-07-10 | SEK 53.06 | +1.22% | SEK 52.62 | SEK 53.82 | SEK 52.60 | 1.09M |
| 2026-07-09 | SEK 52.42 | +0.85% | SEK 52.26 | SEK 52.48 | SEK 51.56 | 1.35M |
| 2026-07-08 | SEK 51.98 | -4.94% | SEK 54.28 | SEK 54.47 | SEK 51.80 | 2.61M |
| 2026-07-07 | SEK 54.68 | +0.15% | SEK 54.60 | SEK 55.38 | SEK 54.40 | 1.79M |
| 2026-07-06 | SEK 54.60 | +0.33% | SEK 54.76 | SEK 55.02 | SEK 54.12 | 1.14M |
| 2026-07-03 | SEK 54.42 | +1.87% | SEK 53.52 | SEK 54.92 | SEK 53.36 | 1.90M |
| 2026-07-02 | SEK 53.42 | +3.01% | SEK 51.86 | SEK 53.80 | SEK 51.56 | 2.65M |
| 2026-07-01 | SEK 51.86 | +0.27% | SEK 52.12 | SEK 52.16 | SEK 50.78 | 1.99M |
| 2026-06-30 | SEK 51.72 | +1.13% | SEK 51.20 | SEK 52.16 | SEK 51.00 | 1.93M |
| 2026-06-29 | SEK 51.14 | +0.20% | SEK 51.10 | SEK 51.42 | SEK 50.50 | 1.10M |
| 2026-06-26 | SEK 51.04 | +0.16% | SEK 51.00 | SEK 51.40 | SEK 50.34 | 1.14M |
| 2026-06-25 | SEK 50.96 | -0.20% | SEK 51.10 | SEK 52.16 | SEK 50.96 | 1.84M |
| 2026-06-24 | SEK 51.06 | +1.92% | SEK 50.56 | SEK 51.18 | SEK 49.91 | 2.45M |
| 2026-06-23 | SEK 50.10 | -0.48% | SEK 50.34 | SEK 50.90 | SEK 50.00 | 4.18M |
| 2026-06-22 | SEK 50.34 | -0.12% | SEK 50.34 | SEK 50.64 | SEK 49.66 | 1.47M |
| 2026-06-18 | SEK 50.40 | +0.28% | SEK 50.22 | SEK 50.40 | SEK 49.12 | 3.51M |
| 2026-06-17 | SEK 50.26 | -0.36% | SEK 50.38 | SEK 51.12 | SEK 50.18 | 1.54M |
| 2026-06-16 | SEK 50.44 | -0.75% | SEK 50.82 | SEK 51.42 | SEK 50.22 | 1.90M |
| 2026-06-15 | SEK 50.82 | -1.17% | SEK 52.12 | SEK 52.70 | SEK 50.82 | 1.65M |
| 2026-06-12 | SEK 51.42 | +1.26% | SEK 51.44 | SEK 51.82 | SEK 50.88 | 2.02M |
| 2026-06-11 | SEK 50.78 | -0.24% | SEK 50.74 | SEK 51.26 | SEK 49.92 | 4.75M |
| 2026-06-10 | SEK 50.90 | +1.39% | SEK 50.20 | SEK 51.14 | SEK 49.84 | 1.30M |
| 2026-06-09 | SEK 50.20 | +1.50% | SEK 49.25 | SEK 50.76 | SEK 49.00 | 2.48M |
| 2026-06-08 | SEK 49.46 | -1.63% | SEK 50.16 | SEK 50.18 | SEK 49.18 | 2.16M |
| 2026-06-05 | SEK 50.28 | -1.45% | SEK 51.02 | SEK 51.62 | SEK 50.28 | 1.85M |
| 2026-06-04 | SEK 51.02 | -0.16% | SEK 51.30 | SEK 51.80 | SEK 50.54 | 2.04M |
| 2026-06-03 | SEK 51.10 | 0.00% | SEK 51.10 | SEK 51.48 | SEK 50.64 | 2.65M |
| 2026-06-02 | SEK 51.10 | -1.16% | SEK 52.14 | SEK 53.00 | SEK 50.90 | 2.94M |
| 2026-06-01 | SEK 51.70 | -2.49% | SEK 53.02 | SEK 53.02 | SEK 51.46 | 1.43M |
| 2026-05-29 | SEK 53.02 | -0.49% | SEK 53.28 | SEK 53.54 | SEK 52.80 | 3.49M |
| 2026-05-28 | SEK 53.28 | -0.67% | SEK 53.20 | SEK 53.60 | SEK 52.76 | 1.20M |
| 2026-05-27 | SEK 53.64 | +0.83% | SEK 53.10 | SEK 54.50 | SEK 53.02 | 1.45M |