UK markets open in 6 hours 2 minutes

Fastighets AB Balder (publ) (0H2Z.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
59.11+0.72 (+1.23%)
At close: 04:53PM GMT
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 202363.2464.1463.0663.4263.421,502,133
01 Dec 202362.2663.0261.4462.5262.5295,274
30 Nov 202362.2063.0061.8562.2862.283,280,615
29 Nov 202363.3063.4461.9263.4063.402,530,708
28 Nov 202362.6063.4261.3061.9961.99496,325
27 Nov 202361.8863.3861.6262.9962.99147,953
24 Nov 202362.3862.5761.5662.4262.42380,444
23 Nov 202361.6063.9861.5862.4562.4586,316
22 Nov 202360.7262.1460.6661.5661.56452,614
21 Nov 202362.5463.4660.5260.8360.831,197,581
20 Nov 202361.6663.8061.4463.0363.03566,309
17 Nov 202361.2263.1860.7862.2962.29296,062
16 Nov 202360.6261.5560.4460.6460.641,330,481
15 Nov 202363.1064.7460.6662.7262.721,628,461
14 Nov 202355.6863.2755.4062.5562.554,228,620
13 Nov 202355.3255.6554.6854.8954.89336,339
10 Nov 202354.1854.9653.8654.9254.92222,301
09 Nov 202354.0055.5053.1653.1653.162,199,181
08 Nov 202354.8054.8053.2253.8553.85110,232
07 Nov 202354.1655.2053.4454.2354.23298,720
06 Nov 202354.8855.0853.3254.0054.00874,670
03 Nov 202353.0254.0452.3854.0054.00591,008
02 Nov 202349.0052.5248.0052.1552.15726,065
01 Nov 202346.9347.9546.5847.3447.34137,035
31 Oct 202345.0247.4345.0245.2445.24198,682
30 Oct 202345.4445.9044.5144.8144.81435,970
27 Oct 202344.6345.2044.4944.8244.82194,161
26 Oct 202343.1044.5942.9043.6543.65252,604
25 Oct 202345.2446.2042.2943.3943.39209,539
24 Oct 202346.2447.2044.8446.0046.00702,829
23 Oct 202344.9145.8443.8044.2744.27381,588
20 Oct 202344.0245.9443.1245.4745.47757,977
19 Oct 202345.4945.6344.5044.7344.73188,935
18 Oct 202346.9347.3145.5345.9245.92179,471
17 Oct 202349.0249.0446.6947.1347.13111,650
16 Oct 202349.0249.6648.4249.2149.2177,664
13 Oct 202349.9650.0648.6648.9448.94100,874
12 Oct 202351.2252.6050.0851.3951.39147,495
11 Oct 202349.0050.6048.8050.5650.56176,614
10 Oct 202347.9049.8347.9048.9148.91136,511
09 Oct 202347.6947.6946.7547.0347.03204,042
06 Oct 202347.2947.6846.0347.4447.44171,490
05 Oct 202346.4547.1045.9247.1047.10302,179
04 Oct 202345.5146.3545.3645.7345.73443,875
03 Oct 202347.8348.3645.7946.3546.35112,675
02 Oct 202349.5950.7047.9348.3048.30369,164
29 Sept 202348.3349.6646.7648.5748.57887,489
28 Sept 202346.9648.0346.8247.5947.59261,549
27 Sept 202349.0649.4947.4948.3348.33371,414
26 Sept 202349.9950.5048.6549.1449.14505,738
25 Sept 202351.1651.6350.2250.3450.34445,167
22 Sept 202350.9851.3449.9550.3050.30150,981
21 Sept 202351.7652.6851.1451.8351.83231,106
20 Sept 202351.9852.7251.5052.5252.52976,524
19 Sept 202350.9052.1050.9051.6551.65169,163
18 Sept 202352.0253.1250.8851.6951.691,230,608
15 Sept 202354.1454.1452.4652.7852.781,704,904
14 Sept 202351.8053.4950.9753.4953.49427,830
13 Sept 202350.9451.3450.2850.9850.98577,027
12 Sept 202352.5052.6051.0051.3251.32158,573
11 Sept 202351.7852.7051.2452.3552.35353,091
08 Sept 202352.3252.6851.1451.2951.29143,831
07 Sept 202351.9052.2051.4251.9351.93152,179
06 Sept 202351.2852.4650.7452.0152.01329,688
05 Sept 202352.0852.5451.2551.2951.29117,387
04 Sept 202352.5453.2652.5052.8752.87372,215
01 Sept 202351.6253.2451.3052.4952.49135,304
31 Aug 202350.6452.8250.5251.8451.84486,669
30 Aug 202349.9051.1449.5450.4250.4265,013
29 Aug 202349.7250.6648.9749.8549.85239,502
25 Aug 202348.7349.9048.5749.9049.90414,385
24 Aug 202349.4850.1648.7548.7548.7555,491
23 Aug 202347.2548.5246.8246.9146.91138,366
22 Aug 202346.5547.3346.0046.6246.6277,034
21 Aug 202347.6747.6746.0046.0946.09166,606
18 Aug 202348.7048.7647.1148.2948.2986,145
17 Aug 202349.7849.8648.3848.4848.48322,589
16 Aug 202349.9750.3249.4850.0650.06155,327
15 Aug 202350.7251.0849.6150.6450.64316,237
14 Aug 202350.2452.5050.2451.0851.08488,940
11 Aug 202350.3851.5050.2250.3550.35855,881
10 Aug 202348.1852.1448.1851.0151.01954,443
09 Aug 202347.4748.2347.4747.9147.9172,743
08 Aug 202347.1947.4346.7747.2347.23235,866
07 Aug 202348.0948.4147.4648.0748.071,102,636
04 Aug 202347.5948.7247.5947.7447.74293,342
03 Aug 202347.4648.5847.3547.6247.62152,900
02 Aug 202347.6248.0747.2947.4947.49395,000
01 Aug 202348.4549.0148.2248.4248.42139,761
31 Jul 202349.1549.6648.4648.9548.95129,688
28 Jul 202348.6849.5748.3049.0649.06372,057
27 Jul 202349.9950.6249.5350.2950.29190,141
26 Jul 202348.5049.8448.4549.1549.154,053,564
25 Jul 202348.9248.9247.5247.9147.91350,715
24 Jul 202348.4449.7848.4448.8548.85652,327
21 Jul 202348.1248.8147.6448.4548.45679,766
20 Jul 202348.3049.0648.0448.4148.41715,386
19 Jul 202345.9248.2345.2047.9547.95981,412
18 Jul 202343.5845.8142.5742.9842.98583,908
17 Jul 202342.9243.6142.4243.3643.36488,540
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...