Fastighets AB Balder (publ) (STO:BALD.B)
Sweden
· Delayed Price · Currency is SEK 66.92
+0.26 (0.39%)
At close: Dec 5, 2025
Fastighets AB Balder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.48 | 67.70 | 66.48 | 66.92 | 66.92 | 0.39% | 1,144,855 |
| Dec 4, 2025 | 65.72 | 67.00 | 65.72 | 66.66 | 66.66 | 1.58% | 844,927 |
| Dec 3, 2025 | 66.50 | 67.06 | 65.46 | 65.62 | 65.62 | -1.29% | 1,033,932 |
| Dec 2, 2025 | 66.90 | 67.44 | 66.46 | 66.48 | 66.48 | -0.84% | 1,008,427 |
| Dec 1, 2025 | 67.92 | 68.00 | 66.82 | 67.04 | 67.04 | -1.30% | 1,173,416 |
| Nov 28, 2025 | 68.42 | 68.82 | 67.48 | 67.92 | 67.92 | -0.73% | 1,805,893 |
| Nov 27, 2025 | 68.32 | 68.76 | 67.70 | 68.42 | 68.42 | 0.06% | 650,922 |
| Nov 26, 2025 | 67.60 | 68.56 | 67.02 | 68.38 | 68.38 | 0.86% | 815,374 |
| Nov 25, 2025 | 68.02 | 68.54 | 67.48 | 67.80 | 67.80 | -0.38% | 914,165 |
| Nov 24, 2025 | 67.54 | 68.58 | 67.34 | 68.06 | 68.06 | 0.80% | 1,330,419 |
| Nov 21, 2025 | 66.78 | 67.60 | 66.32 | 67.52 | 67.52 | 1.05% | 2,216,085 |
| Nov 20, 2025 | 68.50 | 68.68 | 66.68 | 66.82 | 66.82 | -2.05% | 1,664,732 |
| Nov 19, 2025 | 68.02 | 68.58 | 67.24 | 68.22 | 68.22 | 0.21% | 1,134,705 |
| Nov 18, 2025 | 68.00 | 68.64 | 67.54 | 68.08 | 68.08 | -0.67% | 1,330,416 |
| Nov 17, 2025 | 66.84 | 69.42 | 66.80 | 68.54 | 68.54 | 2.54% | 2,184,224 |
| Nov 14, 2025 | 66.68 | 66.92 | 65.96 | 66.84 | 66.84 | -0.42% | 1,405,228 |
| Nov 13, 2025 | 67.62 | 68.06 | 66.90 | 67.12 | 67.12 | -0.47% | 1,014,904 |
| Nov 12, 2025 | 67.24 | 67.70 | 66.28 | 67.44 | 67.44 | 0.87% | 1,691,773 |
| Nov 11, 2025 | 67.00 | 67.42 | 65.90 | 66.86 | 66.86 | 0.24% | 2,067,269 |
| Nov 10, 2025 | 68.10 | 68.48 | 66.60 | 66.70 | 66.70 | -2.26% | 1,736,099 |
| Nov 7, 2025 | 67.90 | 69.00 | 67.90 | 68.24 | 68.24 | 0.35% | 777,316 |
| Nov 6, 2025 | 68.40 | 68.74 | 67.92 | 68.00 | 68.00 | 0.21% | 1,045,741 |
| Nov 5, 2025 | 68.50 | 69.10 | 67.66 | 67.86 | 67.86 | -1.25% | 2,323,289 |
| Nov 4, 2025 | 68.44 | 69.22 | 68.40 | 68.72 | 68.72 | 0.23% | 1,660,696 |
| Nov 3, 2025 | 69.90 | 70.26 | 68.56 | 68.56 | 68.56 | -1.52% | 1,213,330 |
| Oct 31, 2025 | 70.74 | 70.90 | 69.62 | 69.62 | 69.62 | -1.58% | 978,410 |
| Oct 30, 2025 | 70.64 | 71.52 | 70.64 | 70.74 | 70.74 | -0.25% | 1,204,703 |
| Oct 29, 2025 | 71.10 | 72.72 | 70.84 | 70.92 | 70.92 | -0.17% | 1,528,935 |
| Oct 28, 2025 | 73.60 | 73.68 | 71.04 | 71.04 | 71.04 | -3.22% | 1,688,115 |
| Oct 27, 2025 | 74.22 | 74.40 | 73.28 | 73.40 | 73.40 | -0.94% | 1,013,943 |
| Oct 24, 2025 | 73.94 | 74.42 | 72.10 | 74.10 | 74.10 | 0.49% | 1,396,088 |
| Oct 23, 2025 | 74.12 | 74.28 | 73.30 | 73.74 | 73.74 | -0.51% | 1,612,110 |
| Oct 22, 2025 | 74.70 | 75.20 | 73.58 | 74.12 | 74.12 | -0.70% | 2,453,040 |
| Oct 21, 2025 | 72.46 | 74.70 | 72.46 | 74.64 | 74.64 | 2.84% | 1,357,148 |
| Oct 20, 2025 | 72.44 | 72.66 | 71.48 | 72.58 | 72.58 | 0.47% | 755,495 |
| Oct 17, 2025 | 73.32 | 73.32 | 71.36 | 72.24 | 72.24 | -1.47% | 1,380,258 |
| Oct 16, 2025 | 72.00 | 73.32 | 71.74 | 73.32 | 73.32 | 1.47% | 1,144,504 |
| Oct 15, 2025 | 72.30 | 72.64 | 71.20 | 72.26 | 72.26 | 0.33% | 1,437,612 |
| Oct 14, 2025 | 69.90 | 72.26 | 69.54 | 72.02 | 72.02 | 2.89% | 1,864,547 |
| Oct 13, 2025 | 67.12 | 70.00 | 66.58 | 70.00 | 70.00 | 4.54% | 2,227,658 |
| Oct 10, 2025 | 65.76 | 68.38 | 65.74 | 66.96 | 66.96 | 2.14% | 1,957,521 |
| Oct 9, 2025 | 65.20 | 65.76 | 64.70 | 65.56 | 65.56 | 0.55% | 881,563 |
| Oct 8, 2025 | 66.26 | 66.32 | 65.20 | 65.20 | 65.20 | -1.78% | 1,474,394 |
| Oct 7, 2025 | 66.36 | 66.70 | 65.54 | 66.38 | 66.38 | -0.33% | 1,211,560 |
| Oct 6, 2025 | 66.16 | 66.72 | 65.40 | 66.60 | 66.60 | 0.70% | 1,123,272 |
| Oct 3, 2025 | 65.76 | 66.84 | 65.34 | 66.14 | 66.14 | 0.33% | 1,043,174 |
| Oct 2, 2025 | 67.84 | 67.88 | 65.14 | 65.92 | 65.92 | -2.72% | 2,067,707 |
| Oct 1, 2025 | 67.34 | 67.94 | 66.10 | 67.76 | 67.76 | 0.62% | 1,810,769 |
| Sep 30, 2025 | 66.48 | 67.34 | 65.72 | 67.34 | 67.34 | 1.45% | 1,537,718 |
| Sep 29, 2025 | 65.76 | 66.76 | 65.64 | 66.38 | 66.38 | 1.13% | 1,452,866 |
| Sep 26, 2025 | 65.26 | 65.92 | 64.78 | 65.64 | 65.64 | 0.92% | 2,083,420 |
| Sep 25, 2025 | 67.64 | 67.64 | 65.04 | 65.04 | 65.04 | -3.93% | 1,839,030 |
| Sep 24, 2025 | 67.68 | 67.84 | 67.00 | 67.70 | 67.70 | 0.03% | 1,390,792 |
| Sep 23, 2025 | 67.08 | 68.66 | 67.06 | 67.68 | 67.68 | 0.86% | 1,661,137 |
| Sep 22, 2025 | 67.62 | 67.74 | 66.84 | 67.10 | 67.10 | -0.94% | 1,317,318 |
| Sep 19, 2025 | 68.54 | 68.92 | 67.60 | 67.74 | 67.74 | -1.17% | 2,348,257 |
| Sep 18, 2025 | 67.60 | 69.48 | 67.48 | 68.54 | 68.54 | 0.65% | 863,723 |
| Sep 17, 2025 | 66.52 | 68.44 | 66.52 | 68.10 | 68.10 | 2.65% | 784,889 |
| Sep 16, 2025 | 68.22 | 68.46 | 66.34 | 66.34 | 66.34 | -2.61% | 1,114,328 |
| Sep 15, 2025 | 67.24 | 68.70 | 66.62 | 68.12 | 68.12 | 1.31% | 740,736 |
| Sep 12, 2025 | 67.38 | 67.94 | 67.10 | 67.24 | 67.24 | 0.30% | 622,635 |
| Sep 11, 2025 | 66.98 | 67.40 | 66.30 | 67.04 | 67.04 | -0.03% | 1,170,936 |
| Sep 10, 2025 | 67.78 | 68.00 | 66.80 | 67.06 | 67.06 | -1.06% | 970,248 |
| Sep 9, 2025 | 67.48 | 68.44 | 67.18 | 67.78 | 67.78 | 0.30% | 649,536 |
| Sep 8, 2025 | 67.96 | 68.64 | 67.10 | 67.58 | 67.58 | -0.50% | 942,860 |
| Sep 5, 2025 | 66.34 | 68.40 | 66.28 | 67.92 | 67.92 | 2.94% | 1,380,858 |
| Sep 4, 2025 | 66.04 | 66.44 | 65.88 | 65.98 | 65.98 | 0.03% | 1,329,049 |
| Sep 3, 2025 | 64.76 | 65.96 | 64.50 | 65.96 | 65.96 | 2.42% | 1,833,562 |
| Sep 2, 2025 | 67.14 | 67.18 | 64.04 | 64.40 | 64.40 | -4.25% | 2,090,785 |
| Sep 1, 2025 | 67.30 | 67.98 | 66.98 | 67.26 | 67.26 | -0.06% | 327,233 |
| Aug 29, 2025 | 68.00 | 68.38 | 67.00 | 67.30 | 67.30 | -0.88% | 1,574,055 |
| Aug 28, 2025 | 69.68 | 70.30 | 67.82 | 67.90 | 67.90 | -2.16% | 2,245,584 |
| Aug 27, 2025 | 68.26 | 70.18 | 68.10 | 69.40 | 69.40 | 1.58% | 1,246,203 |
| Aug 26, 2025 | 68.74 | 69.14 | 68.02 | 68.32 | 68.32 | -0.50% | 1,441,945 |
| Aug 25, 2025 | 69.34 | 69.40 | 68.64 | 68.66 | 68.66 | -1.21% | 529,880 |
| Aug 22, 2025 | 67.94 | 69.50 | 67.90 | 69.50 | 69.50 | 2.21% | 1,175,244 |
| Aug 21, 2025 | 68.28 | 68.48 | 67.50 | 68.00 | 68.00 | -0.58% | 784,639 |
| Aug 20, 2025 | 67.42 | 68.40 | 67.22 | 68.40 | 68.40 | 1.33% | 735,540 |
| Aug 19, 2025 | 65.24 | 67.56 | 65.22 | 67.50 | 67.50 | 1.32% | 2,029,394 |
| Aug 18, 2025 | 67.64 | 68.24 | 66.32 | 66.62 | 66.62 | -1.13% | 898,166 |
| Aug 15, 2025 | 68.40 | 68.98 | 67.36 | 67.38 | 67.38 | -1.55% | 905,047 |
| Aug 14, 2025 | 67.92 | 68.92 | 67.58 | 68.44 | 68.44 | 0.91% | 797,665 |
| Aug 13, 2025 | 68.18 | 68.54 | 67.00 | 67.82 | 67.82 | -0.26% | 837,725 |
| Aug 12, 2025 | 68.90 | 69.18 | 68.00 | 68.00 | 68.00 | -1.16% | 583,642 |
| Aug 11, 2025 | 69.14 | 69.60 | 68.50 | 68.80 | 68.80 | -0.49% | 546,847 |
| Aug 8, 2025 | 69.02 | 69.52 | 68.84 | 69.14 | 69.14 | 0.17% | 1,028,247 |
| Aug 7, 2025 | 68.50 | 69.28 | 68.30 | 69.02 | 69.02 | 1.56% | 691,492 |
| Aug 6, 2025 | 67.76 | 68.84 | 67.62 | 67.96 | 67.96 | 0.50% | 717,992 |
| Aug 5, 2025 | 67.50 | 67.82 | 67.00 | 67.62 | 67.62 | 0.36% | 668,920 |
| Aug 4, 2025 | 66.78 | 67.48 | 66.50 | 67.38 | 67.38 | 1.38% | 727,438 |
| Aug 1, 2025 | 65.26 | 66.98 | 65.04 | 66.46 | 66.46 | 0.24% | 915,423 |
| Jul 31, 2025 | 67.60 | 67.90 | 65.94 | 66.30 | 66.30 | -2.24% | 1,628,847 |
| Jul 30, 2025 | 68.66 | 69.16 | 67.18 | 67.82 | 67.82 | -0.96% | 668,496 |
| Jul 29, 2025 | 69.02 | 69.18 | 68.06 | 68.48 | 68.48 | -1.01% | 602,466 |
| Jul 28, 2025 | 70.40 | 70.82 | 68.90 | 69.18 | 69.18 | -1.28% | 858,565 |
| Jul 25, 2025 | 70.12 | 70.50 | 69.42 | 70.08 | 70.08 | -0.37% | 568,350 |
| Jul 24, 2025 | 69.00 | 70.34 | 68.80 | 70.34 | 70.34 | 1.71% | 963,195 |
| Jul 23, 2025 | 70.00 | 70.32 | 68.74 | 69.16 | 69.16 | -0.52% | 1,326,609 |
| Jul 22, 2025 | 69.00 | 69.56 | 68.44 | 69.52 | 69.52 | 0.84% | 1,149,271 |
| Jul 21, 2025 | 68.46 | 69.72 | 68.38 | 68.94 | 68.94 | 0.79% | 877,590 |