Fastighets AB Balder (publ) (STO:BALD.B)
Sweden
· Delayed Price · Currency is SEK 55.16
-0.64 (-1.15%)
At close: Apr 28, 2026
Fastighets AB Balder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.56 | 55.72 | 55.14 | 55.22 | - | -1.04% | 128,422 |
| Apr 27, 2026 | 56.40 | 56.58 | 55.66 | 55.80 | 55.80 | -1.34% | 1,204,450 |
| Apr 24, 2026 | 57.22 | 57.36 | 56.44 | 56.56 | 56.56 | -1.91% | 1,849,921 |
| Apr 23, 2026 | 59.10 | 59.20 | 57.58 | 57.66 | 57.66 | -2.80% | 1,524,546 |
| Apr 22, 2026 | 59.48 | 59.82 | 58.90 | 59.32 | 59.32 | -0.40% | 2,387,967 |
| Apr 21, 2026 | 61.00 | 61.08 | 59.34 | 59.56 | 59.56 | -1.75% | 1,553,353 |
| Apr 20, 2026 | 61.42 | 61.80 | 60.58 | 60.62 | 60.62 | -2.07% | 1,384,266 |
| Apr 17, 2026 | 61.18 | 62.68 | 61.00 | 61.90 | 61.90 | 1.34% | 3,026,733 |
| Apr 16, 2026 | 60.28 | 61.34 | 59.88 | 61.08 | 61.08 | 1.43% | 1,685,942 |
| Apr 15, 2026 | 59.74 | 60.48 | 59.50 | 60.22 | 60.22 | 0.80% | 1,508,506 |
| Apr 14, 2026 | 59.08 | 60.08 | 59.08 | 59.74 | 59.74 | 1.50% | 2,714,664 |
| Apr 13, 2026 | 58.50 | 59.12 | 58.38 | 58.86 | 58.86 | -0.10% | 1,838,990 |
| Apr 10, 2026 | 59.12 | 59.68 | 58.74 | 58.92 | 58.92 | -0.34% | 1,754,193 |
| Apr 9, 2026 | 58.34 | 59.20 | 58.10 | 59.12 | 59.12 | 0.92% | 2,024,381 |
| Apr 8, 2026 | 58.98 | 59.96 | 58.58 | 58.58 | 58.58 | 2.31% | 2,245,215 |
| Apr 7, 2026 | 57.36 | 57.74 | 56.80 | 57.26 | 57.26 | 0.85% | 3,745,007 |
| Apr 2, 2026 | 55.76 | 56.98 | 55.44 | 56.78 | 56.78 | 0.25% | 1,529,506 |
| Apr 1, 2026 | 56.34 | 57.26 | 56.20 | 56.64 | 56.64 | 2.72% | 2,830,918 |
| Mar 31, 2026 | 54.88 | 55.78 | 54.66 | 55.14 | 55.14 | 0.88% | 3,970,852 |
| Mar 30, 2026 | 53.62 | 54.94 | 53.10 | 54.66 | 54.66 | 2.05% | 2,730,715 |
| Mar 27, 2026 | 53.72 | 54.12 | 53.28 | 53.56 | 53.56 | -0.96% | 2,701,811 |
| Mar 26, 2026 | 54.44 | 54.78 | 53.94 | 54.08 | 54.08 | -1.89% | 2,612,644 |
| Mar 25, 2026 | 55.34 | 55.98 | 54.48 | 55.12 | 55.12 | 0.77% | 3,440,690 |
| Mar 24, 2026 | 54.60 | 55.24 | 54.24 | 54.70 | 54.70 | 0.77% | 1,352,129 |
| Mar 23, 2026 | 55.10 | 56.26 | 53.00 | 54.28 | 54.28 | -3.83% | 4,561,205 |
| Mar 20, 2026 | 58.50 | 59.40 | 56.32 | 56.44 | 56.44 | -3.42% | 2,771,779 |
| Mar 19, 2026 | 59.10 | 59.56 | 58.44 | 58.44 | 58.44 | -2.60% | 1,547,071 |
| Mar 18, 2026 | 61.12 | 61.74 | 59.96 | 60.00 | 60.00 | -1.77% | 2,390,593 |
| Mar 17, 2026 | 61.58 | 61.80 | 60.88 | 61.08 | 61.08 | -0.81% | 1,008,358 |
| Mar 16, 2026 | 60.82 | 62.34 | 60.82 | 61.58 | 61.58 | 0.56% | 873,669 |
| Mar 13, 2026 | 61.52 | 61.94 | 60.72 | 61.24 | 61.24 | -0.49% | 1,460,031 |
| Mar 12, 2026 | 61.68 | 62.08 | 61.22 | 61.54 | 61.54 | -0.68% | 1,404,743 |
| Mar 11, 2026 | 62.82 | 62.86 | 61.56 | 61.96 | 61.96 | -1.81% | 1,974,415 |
| Mar 10, 2026 | 63.00 | 63.60 | 62.86 | 63.10 | 63.10 | 1.68% | 1,397,781 |
| Mar 9, 2026 | 63.60 | 63.60 | 61.68 | 62.06 | 62.06 | -4.02% | 2,266,649 |
| 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 |