Fastighets AB Balder(GB:0H2Z)
kr 53.07+0.07 (+0.13%)
GB:0H2Z
Fastighets AB Balder historical prices
kr 53.07
At close:+0.07 (+0.13%)
Fastighets AB Balder (0H2Z) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 53.52 | 53.64 | 53.04 | 53.07 | 53.07 | +0.13% | 6,224 | 0.01 |
| Nov 11, 2026 | 53.62 | 53.62 | 52.32 | 53.00 | 53.00 | -1.67% | 900,626 | 1.60 |
| Nov 10, 2026 | 53.94 | 54.53 | 52.92 | 53.90 | 53.90 | +2.12% | 507,743 | 0.91 |
| Nov 09, 2026 | 53.02 | 53.86 | 52.54 | 53.82 | 53.82 | +1.97% | 162,363 | 0.29 |
| Nov 06, 2026 | 52.24 | 52.78 | 52.06 | 52.78 | 52.78 | +1.07% | 35,934 | 0.06 |
| Nov 05, 2026 | 52.10 | 52.80 | 52.04 | 52.22 | 52.22 | +2.43% | 198,134 | 0.35 |
| Nov 04, 2026 | 48.72 | 50.98 | 48.72 | 50.98 | 50.98 | +4.06% | 641,143 | 1.15 |
| Nov 03, 2026 | 49.33 | 49.52 | 48.83 | 48.99 | 48.99 | -0.93% | 59,044 | 0.09 |
| Nov 02, 2026 | 47.52 | 49.45 | 47.52 | 49.45 | 49.45 | +2.86% | 60,228 | 0.09 |
| Oct 30, 2026 | 48.37 | 48.37 | 47.81 | 48.08 | 48.08 | +0.87% | 116,516 | 0.17 |
| Oct 29, 2026 | 48.19 | 48.26 | 47.66 | 47.66 | 47.66 | -0.44% | 47,570 | 0.07 |
| Oct 28, 2026 | 47.93 | 48.06 | 47.77 | 47.87 | 47.87 | -0.10% | 2,193,855 | 3.42 |
| Oct 27, 2026 | 47.45 | 47.94 | 47.39 | 47.92 | 47.92 | -0.08% | 19,863 | 0.03 |
| Oct 26, 2026 | 48.63 | 48.63 | 47.63 | 47.96 | 47.96 | -1.98% | 164,875 | 0.26 |
| Oct 23, 2026 | 47.94 | 48.93 | 47.90 | 48.93 | 48.93 | +5.45% | 97,313 | 0.15 |
| Oct 22, 2026 | 46.04 | 46.43 | 45.78 | 46.40 | 46.40 | +1.64% | 10,554 | 0.02 |
| Oct 21, 2026 | 45.59 | 46.56 | 45.54 | 45.65 | 45.65 | -0.89% | 1,029,520 | 1.63 |
| Oct 20, 2026 | 45.45 | 46.13 | 44.97 | 46.06 | 46.06 | +2.36% | 137,169 | 0.22 |
| Oct 19, 2026 | 45.32 | 45.59 | 44.94 | 45.00 | 45.00 | -1.81% | 1,045,394 | 1.69 |
| Oct 16, 2026 | 45.26 | 45.94 | 45.26 | 45.83 | 45.83 | +0.73% | 45,659 | 0.07 |
| Oct 15, 2026 | 45.02 | 45.69 | 44.99 | 45.50 | 45.50 | +1.65% | 117,276 | 0.18 |
| Oct 14, 2026 | 44.59 | 45.15 | 44.30 | 44.76 | 44.76 | +1.27% | 387,985 | 0.61 |
| Oct 13, 2026 | 44.68 | 44.68 | 43.80 | 44.20 | 44.20 | +0.45% | 1,771,079 | 2.89 |
| Oct 12, 2026 | 44.00 | 44.00 | 43.34 | 44.00 | 44.00 | -0.40% | 184,168 | 0.30 |
| Oct 09, 2026 | 44.80 | 44.87 | 44.12 | 44.18 | 44.18 | -0.35% | 162,056 | 0.27 |
| Oct 08, 2026 | 44.87 | 45.08 | 44.31 | 44.33 | 44.33 | -1.75% | 287,131 | 0.47 |
| Oct 07, 2026 | 45.68 | 45.90 | 45.12 | 45.12 | 45.12 | -1.20% | 31,045 | 0.05 |
| Oct 06, 2026 | 45.62 | 45.88 | 45.58 | 45.67 | 45.67 | +1.31% | 154,276 | 0.25 |
| Oct 05, 2026 | 45.01 | 45.79 | 45.01 | 45.08 | 45.08 | -0.35% | 62,536 | 0.10 |
| Oct 02, 2026 | 46.34 | 46.34 | 45.17 | 45.24 | 45.24 | -2.96% | 46,598 | 0.08 |
| Oct 01, 2026 | 46.78 | 47.53 | 46.59 | 46.62 | 46.62 | -0.83% | 57,356 | 0.09 |
| Sep 30, 2026 | 47.93 | 48.28 | 46.85 | 47.01 | 47.01 | -2.43% | 2,941,848 | 5.02 |
| Sep 29, 2026 | 47.97 | 48.65 | 47.81 | 48.18 | 48.18 | +0.40% | 1,540,904 | 2.73 |
| Sep 28, 2026 | 48.29 | 48.47 | 47.67 | 47.99 | 47.99 | +0.81% | 51,761 | 0.09 |
| Sep 25, 2026 | 48.38 | 48.50 | 47.53 | 47.61 | 47.61 | -1.13% | 75,715 | 0.13 |
| Sep 24, 2026 | 49.01 | 49.02 | 48.15 | 48.15 | 48.15 | -1.75% | 24,510 | 0.04 |
| Sep 23, 2026 | 49.87 | 49.87 | 48.78 | 49.01 | 49.01 | -1.45% | 52,023 | 0.09 |
| Sep 22, 2026 | 50.34 | 50.34 | 49.73 | 49.73 | 49.73 | -1.09% | 2,778,673 | 4.96 |
| Sep 21, 2026 | 49.36 | 50.30 | 49.28 | 50.28 | 50.28 | +2.02% | 1,162,930 | 2.13 |
| Sep 18, 2026 | 50.26 | 50.26 | 49.29 | 49.29 | 49.29 | -2.43% | 493,873 | 0.92 |
| Sep 17, 2026 | 50.27 | 50.62 | 49.98 | 50.51 | 50.51 | +0.38% | 1,087,104 | 2.08 |
| Sep 16, 2026 | 50.22 | 50.58 | 50.12 | 50.32 | 50.32 | +0.44% | 87,744 | 0.17 |
| Sep 15, 2026 | 50.02 | 50.26 | 49.35 | 50.10 | 50.10 | -0.91% | 57,475 | 0.11 |
| Sep 14, 2026 | 51.40 | 51.84 | 50.54 | 50.56 | 50.56 | -1.52% | 260,598 | 0.50 |
| Sep 11, 2026 | 51.66 | 51.88 | 51.16 | 51.34 | 51.34 | -0.77% | 299,353 | 0.57 |
| Sep 10, 2026 | 53.97 | 54.12 | 51.73 | 51.74 | 51.74 | -3.29% | 742,941 | 1.45 |
| Sep 09, 2026 | 53.78 | 54.22 | 53.36 | 53.50 | 53.50 | -1.07% | 352,291 | 0.69 |
| Sep 08, 2026 | 54.14 | 54.72 | 53.76 | 54.08 | 54.08 | -0.22% | 142,559 | 0.28 |
| Sep 07, 2026 | 52.93 | 54.24 | 52.48 | 54.20 | 54.20 | +1.01% | 76,217 | 0.15 |
| Sep 04, 2026 | 53.00 | 53.66 | 52.78 | 53.66 | 53.66 | +1.21% | 21,611 | 0.04 |
