Skip to main content
Balco Group AB (STO:BALCO)
Sweden flag Sweden · Delayed Price · Currency is SEK
15.30
-0.35 (-2.24%)
At close: Mar 9, 2026

Balco Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.0015.7015.0015.3015.30-2.24%3,410
Mar 6, 202615.4515.9515.4515.6515.651.62%2,136
Mar 5, 202615.1515.6515.1515.4015.40-0.32%5,258
Mar 4, 202615.0515.8015.0515.4515.450.98%8,496
Mar 3, 202615.9015.9014.8015.3015.30-3.77%14,366
Mar 2, 202615.8016.4015.6015.9015.90-0.31%7,447
Feb 27, 202615.9515.9515.6515.9515.95-12,157
Feb 26, 202616.4016.4015.7015.9515.951.27%5,563
Feb 25, 202615.7516.0515.7515.7515.75-0.94%2,179
Feb 24, 202615.6015.9015.4015.9015.900.63%9,570
Feb 23, 202616.3516.4515.8015.8015.80-21,140
Feb 20, 202615.8016.2015.7015.8015.80-0.32%3,646
Feb 19, 202615.8016.5015.6015.8515.850.32%20,845
Feb 18, 202615.8016.0015.7015.8015.80-1.86%12,978
Feb 17, 202615.7516.1515.7016.1016.10-2,808
Feb 16, 202616.6516.6515.7516.1016.101.26%5,049
Feb 13, 202616.9016.9015.8515.9015.90-0.93%17,018
Feb 12, 202616.0016.5015.8016.0516.050.31%16,547
Feb 11, 202616.0016.2515.8016.0016.00-1.84%60,468
Feb 10, 202616.2516.6016.0516.3016.30-16,749
Feb 9, 202617.2517.2516.2516.3016.30-5.51%30,967
Feb 6, 202616.7518.1515.4017.2517.256.15%85,030
Feb 5, 202616.4016.6016.0516.2516.25-1.81%13,529
Feb 4, 202616.7016.9016.2016.5516.55-0.30%20,728
Feb 3, 202616.5016.6516.3016.6016.600.61%21,628
Feb 2, 202616.5516.5516.1516.5016.50-0.60%20,160
Jan 30, 202616.4516.7016.3016.6016.600.91%4,286
Jan 29, 202616.6017.0516.2516.4516.451.23%9,759
Jan 28, 202616.2516.5016.2016.2516.25-5,648
Jan 27, 202616.5016.7016.2016.2516.25-1.52%15,696
Jan 26, 202616.2516.6016.2516.5016.50-0.60%6,023
Jan 23, 202616.4016.6016.1516.6016.600.91%12,678
Jan 22, 202616.9016.9016.0016.4516.45-1.20%15,945
Jan 21, 202616.7016.7016.3516.6516.651.83%6,308
Jan 20, 202616.3516.6516.3516.3516.35-2.39%7,371
Jan 19, 202616.7016.7516.0516.7516.75-0.89%33,281
Jan 16, 202616.6516.9016.6516.9016.901.50%4,217
Jan 15, 202616.6016.9516.6016.6516.65-10,434
Jan 14, 202616.7516.7516.6016.6516.650.30%4,296
Jan 13, 202616.7016.9516.5016.6016.60-1.19%35,552
Jan 12, 202616.7017.0016.6516.8016.800.90%18,763
Jan 9, 202616.9517.4016.6516.6516.65-2.63%17,494
Jan 8, 202616.7517.1516.6517.1017.102.09%6,854
Jan 7, 202616.9016.9016.4516.7516.750.90%39,134
Jan 5, 202617.3017.3016.5516.6016.60-4.87%36,114
Jan 2, 202617.3017.5517.0517.4517.450.87%24,991
Dec 30, 202517.8018.2017.3017.3017.30-3.89%53,896
Dec 29, 202518.2018.7017.9018.0018.00-0.83%34,079
Dec 23, 202517.3518.3017.3518.1518.154.91%23,052
Dec 22, 202518.5018.9517.3017.3017.30-5.98%27,897
Dec 19, 202518.9019.6018.4018.4018.40-2.65%58,987
Dec 18, 202516.5519.0016.5518.9018.9016.67%236,038
Dec 17, 202516.5016.7516.1516.2016.20-1.22%6,253
Dec 16, 202516.6516.9516.4016.4016.40-2.38%21,233
Dec 15, 202516.6517.0516.5516.8016.80-4,910
Dec 12, 202516.8017.1516.6016.8016.80-19,733
Dec 11, 202516.6516.9016.6516.8016.80-0.59%6,763
Dec 10, 202516.8016.9516.6516.9016.90-0.29%14,087
Dec 9, 202516.5516.9516.3016.9516.950.89%9,984
Dec 8, 202516.7017.0016.5016.8016.80-18,369
Dec 5, 202516.4516.8016.3516.8016.802.44%4,744
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