Skip to main content
Balco Group AB (STO:BALCO)
Sweden flag Sweden · Delayed Price · Currency is SEK
16.80
+0.40 (2.44%)
Dec 5, 2025, 5:29 PM CET

Balco Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.4516.7016.4516.70-1.83%2,357
Dec 4, 202516.1517.2516.1516.4016.40-0.61%11,433
Dec 3, 202516.7016.7515.9016.5016.50-1.79%61,019
Dec 2, 202516.5517.5516.5516.8016.80-0.88%63,160
Dec 1, 202516.7517.0016.0016.9516.951.50%33,264
Nov 28, 202517.7517.7516.7016.7016.70-1.76%46,116
Nov 27, 202517.5517.7516.8017.0017.000.29%22,532
Nov 26, 202516.9517.7016.9516.9516.950.59%43,288
Nov 25, 202517.5518.0016.8516.8516.85-4.26%52,101
Nov 24, 202518.3018.3017.5017.6017.60-2.76%29,682
Nov 21, 202518.2518.2517.8018.1018.10-1.09%8,540
Nov 20, 202518.3518.6517.7018.3018.30-17,880
Nov 19, 202518.7018.7017.5018.3018.301.10%19,187
Nov 18, 202517.8518.1017.3518.1018.100.28%21,234
Nov 17, 202518.2018.7017.5518.0518.05-3.48%20,868
Nov 14, 202518.9518.9517.9518.7018.70-1.06%23,157
Nov 13, 202518.6518.9018.0518.9018.901.89%13,910
Nov 12, 202517.3518.7017.2518.5518.558.80%67,033
Nov 11, 202518.0018.2517.0517.0517.05-5.01%40,052
Nov 10, 202517.5017.9517.4517.9517.953.46%40,509
Nov 7, 202518.5019.3517.3517.3517.35-3.07%48,999
Nov 6, 202519.5019.5017.6017.9017.90-4.28%51,106
Nov 5, 202518.0519.4518.0518.7018.703.89%77,565
Nov 4, 202518.8019.4517.5018.0018.00-4.00%65,620
Nov 3, 202519.2019.6518.7518.7518.75-2.85%32,910
Oct 31, 202518.8519.4018.7519.3019.302.39%15,586
Oct 30, 202519.7019.7018.8018.8518.85-4.07%76,906
Oct 29, 202520.7020.7019.1019.6519.65-1.75%137,521
Oct 28, 202522.0022.3019.5020.0020.00-8.68%248,619
Oct 27, 202527.5027.5021.7021.9021.90-20.36%454,141
Oct 24, 202524.8027.5024.7027.5027.5011.34%46,818
Oct 23, 202525.0026.2024.5024.7024.70-2.37%14,270
Oct 22, 202524.9025.4024.6025.3025.300.80%11,696
Oct 21, 202525.1025.7024.4025.1025.101.21%7,573
Oct 20, 202525.4026.0024.6024.8024.80-1.59%16,166
Oct 17, 202525.7025.7024.9025.2025.20-2.70%5,646
Oct 16, 202525.4026.8025.3025.9025.902.37%28,349
Oct 15, 202524.6025.3024.4025.3025.303.69%8,646
Oct 14, 202524.4024.6023.7024.4024.400.41%5,948
Oct 13, 202524.5024.5023.7024.3024.300.41%33,021
Oct 10, 202523.7024.8023.4024.2024.204.31%37,228
Oct 9, 202523.0023.8023.0023.2023.201.31%26,364
Oct 8, 202523.2023.4022.9022.9022.90-1.29%3,246
Oct 7, 202523.0023.4023.0023.2023.20-4,374
Oct 6, 202523.3023.5023.0023.2023.20-1.28%1,181
Oct 3, 202523.4023.5022.9023.5023.501.29%5,088
Oct 2, 202522.7023.5022.7023.2023.200.87%7,823
Oct 1, 202522.8023.0022.6023.0023.00-4,049
Sep 30, 202523.3023.3022.6023.0023.001.32%10,158
Sep 29, 202523.4023.4022.7022.7022.70-1.30%7,572
Sep 26, 202523.5023.5022.7023.0023.00-8,079
Sep 25, 202523.5023.5022.7023.0023.000.44%6,805
Sep 24, 202522.6023.0022.5022.9022.900.44%5,164
Sep 23, 202522.8023.0022.4022.8022.80-0.44%334,180
Sep 22, 202522.9023.5022.6022.9022.900.44%8,846
Sep 19, 202522.5023.1022.4022.8022.801.33%16,321
Sep 18, 202523.5023.5022.1022.5022.50-0.44%6,269
Sep 17, 202523.2023.2022.2022.6022.60-2.59%8,548
Sep 16, 202523.5023.5022.3023.2023.201.31%81,846
Sep 15, 202523.1024.6022.6022.9022.90-1.29%17,903
Sep 12, 202523.1023.6023.0023.2023.20-0.43%12,516
Sep 11, 202523.9023.9023.1023.3023.30-1.69%8,735
Sep 10, 202523.6024.1023.6023.7023.700.85%13,409
Sep 9, 202523.5023.7023.1023.5023.50-2.08%22,412
Sep 8, 202522.9024.0022.6024.0024.004.80%26,892
Sep 5, 202523.0023.1022.8022.9022.90-0.43%5,521
Sep 4, 202523.6023.6022.9023.0023.00-1.71%17,847
Sep 3, 202523.4023.7023.1023.4023.401.30%9,532
Sep 2, 202524.1024.1023.1023.1023.10-2.94%14,854
Sep 1, 202523.8023.9023.8023.8023.801.28%504
Aug 29, 202523.6023.9023.5023.5023.50-1.67%5,135
Aug 28, 202524.0024.0023.6023.9023.90-0.42%10,551
Aug 27, 202523.8024.2023.8024.0024.001.27%4,267
Aug 26, 202523.7024.3023.5023.7023.70-1.25%17,109
Aug 25, 202524.7025.0024.0024.0024.00-1.64%32,588
Aug 22, 202524.1025.0023.8024.4024.402.09%19,352
Aug 21, 202524.4024.4023.8023.9023.90-2.85%31,960
Aug 20, 202525.1025.1024.5024.6024.60-0.81%3,696
Aug 19, 202525.0025.0024.4024.8024.80-0.80%9,092
Aug 18, 202524.3025.2024.3025.0025.004.60%45,897
Aug 15, 202524.1024.7023.9023.9023.90-2.45%9,064
Aug 14, 202523.8024.5023.7024.5024.502.08%8,798
Aug 13, 202524.5024.8023.7024.0024.00-3.23%23,170
Aug 12, 202524.7024.8024.4024.8024.80-5,366
Aug 11, 202524.8025.2024.6024.8024.800.40%10,595
Aug 8, 202524.1024.9024.1024.7024.70-0.40%7,300
Aug 7, 202524.1024.8024.1024.8024.802.48%6,031
Aug 6, 202524.1024.7024.1024.2024.20-0.82%4,135
Aug 5, 202524.7024.8023.8024.4024.400.41%40,556
Aug 4, 202524.6024.7023.5024.3024.30-0.82%33,521
Aug 1, 202525.0025.4024.2024.5024.501.24%10,926
Jul 31, 202524.5024.8024.0024.2024.20-0.82%23,082
Jul 30, 202525.3025.5024.4024.4024.40-2.40%14,470
Jul 29, 202526.0026.3024.3025.0025.00-1.57%5,571
Jul 28, 202526.0026.3025.3025.4025.40-1.93%20,521
Jul 25, 202525.9026.4025.4025.9025.90-0.38%13,908
Jul 24, 202525.0026.1025.0026.0026.003.59%27,650
Jul 23, 202524.0025.1023.9025.1025.103.29%54,210
Jul 22, 202526.0026.0024.3024.3024.30-1.62%32,247
Jul 21, 202525.0025.3024.7024.7024.70-0.80%11,595