Singapore markets open in 36 minutes

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

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
59.110.00 (0.00%)
At close: 05:53PM BST
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202482.6283.6281.8682.2082.201,068,987
12 Jul 202484.1084.1082.8083.5883.5829,300
11 Jul 202482.3084.6281.5083.3883.381,239,669
10 Jul 202481.1083.2680.6682.4082.4088,379
09 Jul 202478.6080.3278.6080.1880.18386,067
08 Jul 202477.5679.5077.5478.2378.23512,319
05 Jul 202477.4278.9277.4277.9877.9850,594
04 Jul 202475.5077.1875.5076.0076.00212,656
03 Jul 202475.5475.8474.2874.7574.75179,772
02 Jul 202473.5073.7473.0273.4773.4711,463
01 Jul 202474.7475.2672.6873.3873.38489,744
28 Jun 202471.1472.7471.1472.0772.0769,355
27 Jun 202469.0270.3068.0069.0969.0951,905
26 Jun 202469.6070.5668.1069.2169.2195,108
25 Jun 202469.6070.5069.1869.9269.9271,205
24 Jun 202468.8870.8468.5070.4170.41376,514
21 Jun 2024------
20 Jun 202468.1269.9068.0069.0869.08158,453
19 Jun 202468.3068.3267.0467.3267.3215,231
18 Jun 202469.2269.2268.0868.5868.58134,028
17 Jun 202469.1869.3067.9668.4068.40335,888
14 Jun 202468.6468.9868.0068.4568.4551,822
13 Jun 202469.5670.4068.8269.7869.78870,694
12 Jun 202467.9870.4266.8867.7067.70756,659
11 Jun 202469.2069.4667.7068.3468.341,244,716
10 Jun 202469.2869.2868.1668.7768.77298,117
07 Jun 202472.1072.1268.7069.6969.692,299,996
06 Jun 2024------
05 Jun 202473.9874.1272.3873.4073.40354,133
04 Jun 202472.4673.6872.2672.4272.42294,491
03 Jun 202471.7672.6070.5271.3071.30170,027
31 May 202469.6071.3869.6070.6670.6648,573
30 May 202468.1870.2868.1868.2868.28929,441
29 May 202470.5071.1868.5470.0070.00328,660
28 May 202471.0072.9470.9671.2071.2040,940
24 May 202471.3071.6070.6071.4271.42833,798
23 May 202473.6074.0671.9674.0674.061,014,485
22 May 202471.8474.2871.8473.9673.9623,895
21 May 202473.2473.7872.1872.8072.8010,093,480
20 May 202473.9674.6273.0873.1673.1643,851
17 May 202474.3475.1274.1874.7474.74195,021
16 May 202476.0476.8674.4075.7975.79453,409
15 May 202474.3475.5874.3475.4075.4040,798
14 May 202473.4873.5672.2673.4673.4630,699
13 May 202472.4073.8472.4073.3173.3122,790
10 May 202471.4072.6070.9671.9771.9755,027
09 May 2024------
08 May 202472.6074.4670.3470.3470.34253,010
07 May 202470.4073.0670.0872.8272.821,094,170
03 May 202468.8470.1866.4270.1870.182,327,799
02 May 202469.8071.0669.2870.9470.94991,409
01 May 2024------
30 Apr 202469.8470.9268.7470.9270.92181,145
29 Apr 202467.8669.4067.8668.9268.9232,131
26 Apr 202466.1467.4565.9967.0067.00175,632
25 Apr 202465.4667.2864.7467.0367.031,560,640
24 Apr 202468.7069.7665.7266.4166.41497,686
23 Apr 202468.3869.3668.1868.6768.671,084,470
22 Apr 202467.8268.1866.7867.4767.471,407,432
19 Apr 202465.5866.8365.5865.6465.64126,270
18 Apr 202465.8466.4464.8665.6165.61250,203
17 Apr 202466.0866.6764.9066.0366.03425,743
16 Apr 202466.9067.5866.1866.5966.59287,584
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...