UK markets closed

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

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
59.11+0.72 (+1.23%)
At close: 05:53PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202467.8469.4067.7167.8267.82388,244
12 Apr 202470.4070.5067.5070.2170.21324,503
11 Apr 202468.4469.0066.7267.3167.31587,235
10 Apr 202472.7473.3069.6269.7769.771,056,225
09 Apr 202474.6674.6672.6273.2673.26490,935
08 Apr 202473.2075.4373.2075.2875.28115,188
05 Apr 202472.8073.6072.2073.4473.44240,575
04 Apr 202475.9275.9274.6675.2275.22100,919
03 Apr 202476.4077.4076.0076.2076.20342,091
02 Apr 202478.5678.5676.0877.8077.80635,480
28 Mar 202478.5079.0877.8077.9977.9959,533
27 Mar 202476.4078.3876.4077.7777.7770,267
26 Mar 202477.5877.5876.5676.9376.9371,199
25 Mar 202477.2878.0876.6677.5877.58290,177
22 Mar 202476.0877.5075.8877.0077.00589,816
21 Mar 202474.6676.2474.6675.6975.69264,571
20 Mar 202471.1072.8270.8871.9671.96647,244
19 Mar 202469.9671.8369.3871.4171.41134,736
18 Mar 202471.8873.1869.4272.1472.14442,122
15 Mar 202471.6072.2870.3871.7271.72115,657
14 Mar 202473.7874.5272.0072.0572.05173,856
13 Mar 202471.0471.5670.4671.5671.56565,528
12 Mar 202472.8673.0670.5872.3872.3843,098
11 Mar 202472.5673.2671.7871.7871.78115,386
08 Mar 202468.6872.3268.4468.8268.82374,621
07 Mar 202466.2869.5465.6068.1568.15472,005
06 Mar 202466.1668.0266.1666.3466.34177,539
05 Mar 202465.7867.6265.7865.9565.95486,700
04 Mar 202467.7068.0065.8266.0266.02149,280
01 Mar 202465.1867.3665.1667.3467.34276,380
29 Feb 202464.4265.4664.2464.3264.32273,143
28 Feb 202465.3265.3263.1464.9364.93576,995
27 Feb 202465.0066.0464.6065.2865.281,503,196
26 Feb 202465.3865.4864.5865.1165.11715,031
23 Feb 202466.5466.5464.5264.9464.94224,612
22 Feb 202463.5066.3262.8463.9963.9966,950
21 Feb 202465.0865.5663.0263.2363.23663,271
20 Feb 202465.7265.9465.1865.7165.71238,829
19 Feb 202467.3667.5665.6666.4766.47560,980
16 Feb 202467.0067.1666.0666.9466.941,600,366
15 Feb 202464.6467.0064.4164.4164.41402,684
14 Feb 202463.7064.3863.3863.7763.77151,559
13 Feb 202466.8067.2862.8466.9966.99339,662
12 Feb 202463.9265.6663.7965.1165.11824,489
09 Feb 202465.9267.0063.3865.3165.31424,593
08 Feb 202467.1867.4866.3466.4166.41200,335
07 Feb 202466.5268.3266.3267.0667.0642,262
06 Feb 202467.9867.9866.3067.5667.56135,381
05 Feb 202468.5668.9867.0267.3467.3466,319
02 Feb 202469.8470.4467.8868.7268.7239,899
01 Feb 202467.4071.7067.4069.4669.4630,713
31 Jan 202469.7870.5469.4270.3270.3232,745
30 Jan 202469.3469.9668.9869.6169.61952,280
29 Jan 202467.3669.4867.3668.6768.6734,438
26 Jan 202466.1068.1865.8365.8365.83198,001
25 Jan 202465.1867.1265.0466.4866.4882,689
24 Jan 202465.8065.9665.4065.9265.9236,878
23 Jan 202465.1665.4263.5264.3864.3899,563
22 Jan 202465.8665.8663.7064.3064.3077,633
19 Jan 202465.4065.5663.5863.8563.85102,468
18 Jan 202464.5264.7663.4064.1964.1987,137
17 Jan 202463.5064.0262.6463.2963.294,346,729
16 Jan 202465.9866.7464.5865.1365.13107,599
15 Jan 202468.8868.8865.9167.0167.01421,884
12 Jan 202468.9269.1867.4668.2268.22181,869
11 Jan 202470.0470.5466.9867.2367.23317,576
10 Jan 202467.1869.3667.1868.7068.7062,694
09 Jan 202468.3668.5267.4067.6067.6089,883
08 Jan 202467.6268.5466.1467.0767.0780,831
05 Jan 202468.0868.5067.2667.8167.81134,300
04 Jan 202469.4470.8468.3670.0270.021,331,470
03 Jan 202469.6270.0068.2269.3969.391,980,451
02 Jan 202470.6071.4869.1169.4769.47161,433
29 Dec 202371.6471.8071.2871.6771.6736,722
28 Dec 202371.6871.8471.2671.6271.6217,733
27 Dec 202371.3472.3870.8671.5371.53299,214
22 Dec 202369.5871.4069.5870.3670.36151,688
21 Dec 202368.4270.1068.4269.8369.8391,042
20 Dec 202370.1470.5268.2269.1969.191,248,815
19 Dec 202369.8870.4069.1469.5969.59181,703
18 Dec 202369.7469.7868.2269.4669.46559,102
15 Dec 202370.8272.0069.6670.4770.47837,338
14 Dec 202370.4873.7870.0070.7670.761,691,861
13 Dec 202366.5466.5664.8466.2666.26671,199
12 Dec 202365.5066.1464.9265.5065.50288,609
11 Dec 202364.0866.5464.0466.1266.12163,968
08 Dec 202367.3467.4464.9465.2065.20223,903
07 Dec 202365.7667.8464.7866.3966.39408,759
06 Dec 202364.9666.5864.9665.6665.661,398,791
05 Dec 202363.9466.9863.4066.8266.821,596,112
04 Dec 202363.2464.1463.0663.3763.371,550,588
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...