Fastighets AB Balder (publ) (STO:BALD.B)
Sweden
· Delayed Price · Currency is SEK 62.10
-2.56 (-3.96%)
Mar 9, 2026, 4:43 PM CET
Fastighets AB Balder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 65.44 | 65.88 | 64.36 | 64.66 | 64.66 | -1.19% | 2,356,416 |
| Mar 5, 2026 | 65.62 | 66.46 | 65.10 | 65.44 | 65.44 | -0.55% | 1,724,199 |
| Mar 4, 2026 | 64.88 | 66.02 | 64.62 | 65.80 | 65.80 | 1.42% | 2,126,286 |
| Mar 3, 2026 | 65.86 | 65.94 | 64.22 | 64.88 | 64.88 | -2.41% | 3,146,947 |
| Mar 2, 2026 | 66.60 | 67.02 | 66.10 | 66.48 | 66.48 | -2.12% | 1,212,160 |
| Feb 27, 2026 | 67.48 | 68.32 | 67.16 | 67.92 | 67.92 | 0.68% | 1,955,891 |
| Feb 26, 2026 | 65.90 | 67.82 | 65.52 | 67.46 | 67.46 | 2.37% | 3,906,243 |
| Feb 25, 2026 | 65.74 | 66.30 | 65.00 | 65.90 | 65.90 | 0.37% | 1,704,095 |
| Feb 24, 2026 | 65.18 | 66.74 | 65.06 | 65.66 | 65.66 | 0.64% | 1,646,466 |
| Feb 23, 2026 | 65.80 | 66.18 | 65.06 | 65.24 | 65.24 | -1.06% | 1,471,301 |
| Feb 20, 2026 | 64.70 | 66.06 | 64.70 | 65.94 | 65.94 | 3.68% | 1,903,673 |
| Feb 19, 2026 | 63.52 | 64.92 | 63.48 | 63.60 | 63.60 | 0.13% | 1,852,564 |
| Feb 18, 2026 | 65.10 | 65.30 | 63.52 | 63.52 | 63.52 | -2.61% | 2,736,346 |
| Feb 17, 2026 | 63.42 | 65.22 | 63.30 | 65.22 | 65.22 | 2.84% | 3,717,429 |
| Feb 16, 2026 | 63.88 | 64.45 | 63.20 | 63.42 | 63.42 | -0.35% | 1,714,690 |
| Feb 13, 2026 | 65.50 | 65.58 | 63.20 | 63.64 | 63.64 | -3.49% | 3,546,328 |
| Feb 12, 2026 | 65.52 | 66.24 | 63.18 | 65.94 | 65.94 | 1.07% | 3,334,216 |
| Feb 11, 2026 | 67.28 | 67.38 | 65.22 | 65.24 | 65.24 | -2.80% | 3,073,568 |
| Feb 10, 2026 | 66.32 | 67.14 | 65.96 | 67.12 | 67.12 | 1.85% | 2,632,952 |
| Feb 9, 2026 | 67.32 | 67.98 | 65.20 | 65.90 | 65.90 | -1.52% | 1,864,753 |
| Feb 6, 2026 | 65.78 | 67.50 | 65.48 | 66.92 | 66.92 | 0.03% | 2,423,368 |
| Feb 5, 2026 | 67.56 | 67.56 | 65.60 | 66.90 | 66.90 | -0.83% | 1,604,539 |
| Feb 4, 2026 | 65.96 | 67.90 | 65.32 | 67.46 | 67.46 | 2.18% | 1,672,064 |
| Feb 3, 2026 | 66.86 | 66.92 | 65.58 | 66.02 | 66.02 | -1.26% | 1,354,623 |
| Feb 2, 2026 | 67.00 | 67.46 | 66.34 | 66.86 | 66.86 | -0.27% | 1,203,026 |
| Jan 30, 2026 | 67.50 | 67.90 | 66.36 | 67.04 | 67.04 | -1.12% | 1,695,194 |
| Jan 29, 2026 | 65.96 | 68.40 | 65.70 | 67.80 | 67.80 | 2.79% | 1,662,446 |
| Jan 28, 2026 | 64.76 | 66.20 | 64.30 | 65.96 | 65.96 | 1.85% | 895,127 |
| Jan 27, 2026 | 65.78 | 65.80 | 64.62 | 64.76 | 64.76 | -1.52% | 1,125,085 |
| Jan 26, 2026 | 66.22 | 66.72 | 65.40 | 65.76 | 65.76 | -0.69% | 754,172 |
| Jan 23, 2026 | 66.36 | 66.76 | 65.74 | 66.22 | 66.22 | -0.36% | 730,829 |
| Jan 22, 2026 | 66.00 | 66.96 | 65.58 | 66.46 | 66.46 | 1.53% | 1,145,291 |
| Jan 21, 2026 | 65.20 | 65.46 | 64.32 | 65.46 | 65.46 | - | 1,398,628 |
| Jan 20, 2026 | 67.36 | 67.50 | 65.46 | 65.46 | 65.46 | -2.82% | 1,999,713 |
| Jan 19, 2026 | 67.28 | 68.64 | 66.74 | 67.36 | 67.36 | -1.23% | 1,054,280 |
| Jan 16, 2026 | 68.78 | 69.30 | 67.82 | 68.20 | 68.20 | -0.93% | 1,235,358 |
| Jan 15, 2026 | 67.66 | 68.90 | 67.20 | 68.84 | 68.84 | 1.80% | 1,134,111 |
| Jan 14, 2026 | 69.50 | 69.50 | 66.46 | 67.62 | 67.62 | -2.76% | 1,933,461 |
| Jan 13, 2026 | 69.40 | 69.70 | 68.58 | 69.54 | 69.54 | -0.29% | 1,557,726 |
| Jan 12, 2026 | 71.10 | 71.10 | 69.58 | 69.74 | 69.74 | -1.83% | 1,304,029 |
| Jan 9, 2026 | 69.70 | 71.24 | 69.10 | 71.04 | 71.04 | 1.63% | 821,310 |
| Jan 8, 2026 | 71.14 | 71.64 | 69.90 | 69.90 | 69.90 | -1.74% | 1,083,624 |
| Jan 7, 2026 | 68.82 | 71.14 | 68.50 | 71.14 | 71.14 | 5.58% | 2,528,315 |
| Jan 5, 2026 | 67.40 | 67.80 | 66.84 | 67.38 | 67.38 | -0.15% | 808,894 |
| Jan 2, 2026 | 68.20 | 68.36 | 67.20 | 67.48 | 67.48 | -1.06% | 1,168,315 |
| Dec 30, 2025 | 67.24 | 68.32 | 66.84 | 68.20 | 68.20 | 1.37% | 1,220,450 |
| Dec 29, 2025 | 66.20 | 67.42 | 65.78 | 67.28 | 67.28 | 1.79% | 1,016,901 |
| Dec 23, 2025 | 65.70 | 66.76 | 65.68 | 66.10 | 66.10 | 0.36% | 901,463 |
| Dec 22, 2025 | 65.98 | 66.28 | 65.02 | 65.86 | 65.86 | -0.21% | 834,413 |
| Dec 19, 2025 | 65.74 | 66.22 | 65.04 | 66.00 | 66.00 | -0.03% | 1,975,243 |
| Dec 18, 2025 | 65.50 | 66.02 | 65.02 | 66.02 | 66.02 | 0.79% | 1,882,158 |
| Dec 17, 2025 | 65.30 | 65.80 | 64.64 | 65.50 | 65.50 | 0.40% | 1,651,488 |
| Dec 16, 2025 | 66.00 | 66.08 | 64.78 | 65.24 | 65.24 | -0.52% | 2,132,784 |
| Dec 15, 2025 | 66.10 | 66.44 | 65.48 | 65.58 | 65.58 | -0.64% | 1,850,361 |
| Dec 12, 2025 | 65.40 | 66.62 | 65.32 | 66.00 | 66.00 | 0.86% | 1,927,621 |
| Dec 11, 2025 | 65.62 | 65.70 | 64.66 | 65.44 | 65.44 | -0.15% | 1,492,788 |
| Dec 10, 2025 | 64.82 | 65.74 | 64.56 | 65.54 | 65.54 | 1.17% | 1,289,093 |
| Dec 9, 2025 | 65.46 | 66.00 | 64.74 | 64.78 | 64.78 | -1.16% | 1,194,939 |
| Dec 8, 2025 | 66.80 | 67.08 | 65.54 | 65.54 | 65.54 | -2.06% | 1,111,525 |
| Dec 5, 2025 | 66.48 | 67.70 | 66.48 | 66.92 | 66.92 | 0.39% | 1,151,552 |
| Dec 4, 2025 | 65.72 | 67.00 | 65.72 | 66.66 | 66.66 | 1.58% | 864,462 |
| 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% | 1,135,938 |
| 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% | 816,577 |
| 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 |