Stockholm - Delayed Quote SEK
Fastighets AB Balder (publ) (BALD-B.ST)
65.18
+0.70
+(1.09%)
At close: May 23 at 5:29:50 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 65.04 | 65.56 | 64.38 | 65.18 | 65.18 | 1,155,294 |
| May 22, 2025 | 66.22 | 66.34 | 64.48 | 64.48 | 64.48 | 1,221,879 |
| May 21, 2025 | 67.08 | 68.26 | 66.34 | 66.88 | 66.88 | 1,633,034 |
| May 20, 2025 | 67.38 | 68.96 | 67.28 | 68.32 | 68.32 | 1,554,032 |
| May 19, 2025 | 66.32 | 67.54 | 65.16 | 67.48 | 67.48 | 2,187,329 |
| May 16, 2025 | 66.12 | 66.76 | 65.52 | 66.52 | 66.52 | 1,737,710 |
| May 15, 2025 | 64.74 | 65.92 | 64.64 | 65.20 | 65.20 | 2,110,335 |
| May 14, 2025 | 66.02 | 66.90 | 64.70 | 64.82 | 64.82 | 2,037,363 |
| May 13, 2025 | 65.82 | 66.42 | 64.90 | 65.84 | 65.84 | 2,520,698 |
| May 12, 2025 | 66.22 | 66.54 | 64.50 | 66.54 | 66.54 | 2,265,333 |
| May 9, 2025 | 65.78 | 67.58 | 65.18 | 66.62 | 66.62 | 1,963,203 |
| May 8, 2025 | 69.44 | 69.96 | 67.40 | 67.40 | 67.40 | 2,325,784 |
| May 7, 2025 | 67.72 | 69.32 | 67.72 | 69.04 | 69.04 | 1,661,386 |
| May 6, 2025 | 68.80 | 68.80 | 66.68 | 67.72 | 67.72 | 1,973,257 |
| May 5, 2025 | 69.42 | 69.54 | 67.94 | 69.02 | 69.02 | 1,112,843 |
| May 2, 2025 | 68.86 | 69.96 | 67.70 | 69.12 | 69.12 | 1,594,987 |
| Apr 30, 2025 | 68.40 | 69.20 | 67.56 | 69.20 | 69.20 | 1,075,554 |
| Apr 29, 2025 | 67.60 | 69.02 | 67.30 | 67.78 | 67.78 | 1,293,582 |
| Apr 28, 2025 | 68.16 | 68.48 | 66.64 | 67.20 | 67.20 | 1,553,624 |
| Apr 25, 2025 | 67.80 | 69.00 | 67.58 | 68.14 | 68.14 | 859,916 |
| Apr 24, 2025 | 67.80 | 68.84 | 67.52 | 67.88 | 67.88 | 1,244,021 |
| Apr 23, 2025 | 68.20 | 68.90 | 67.46 | 67.92 | 67.92 | 1,658,487 |
| Apr 22, 2025 | 66.84 | 69.08 | 66.26 | 68.38 | 68.38 | 2,212,175 |
| Apr 17, 2025 | 67.06 | 67.56 | 66.62 | 66.92 | 66.92 | 372,872 |
| Apr 16, 2025 | 66.88 | 67.54 | 66.22 | 67.36 | 67.36 | 1,917,676 |
| Apr 15, 2025 | 64.04 | 66.86 | 63.92 | 66.86 | 66.86 | 2,364,582 |
| Apr 14, 2025 | 63.90 | 64.18 | 62.42 | 64.18 | 64.18 | 2,783,217 |
| Apr 11, 2025 | 60.98 | 63.84 | 60.76 | 63.36 | 63.36 | 2,263,399 |
| Apr 10, 2025 | 60.40 | 63.24 | 60.00 | 60.90 | 60.90 | 4,783,530 |
| Apr 9, 2025 | 57.74 | 58.20 | 54.84 | 57.50 | 57.50 | 5,076,795 |
| Apr 8, 2025 | 60.78 | 60.88 | 58.00 | 59.86 | 59.86 | 3,258,338 |
| Apr 7, 2025 | 63.22 | 64.28 | 59.68 | 60.34 | 60.34 | 4,757,825 |
| Apr 4, 2025 | 66.50 | 68.84 | 64.28 | 65.08 | 65.08 | 5,756,959 |
| Apr 3, 2025 | 63.40 | 67.54 | 62.74 | 65.74 | 65.74 | 5,906,299 |
| Apr 2, 2025 | 63.28 | 63.68 | 62.30 | 63.68 | 63.68 | 1,242,971 |
| Apr 1, 2025 | 62.98 | 64.06 | 62.54 | 63.86 | 63.86 | 1,878,661 |
| Mar 31, 2025 | 62.78 | 63.32 | 61.86 | 62.90 | 62.90 | 2,698,398 |
| Mar 28, 2025 | 61.12 | 63.70 | 60.78 | 62.84 | 62.84 | 3,160,955 |
| Mar 27, 2025 | 60.70 | 61.92 | 60.54 | 61.16 | 61.16 | 3,498,326 |
| Mar 26, 2025 | 62.14 | 62.34 | 60.62 | 60.96 | 60.96 | 2,855,983 |
| Mar 25, 2025 | 63.70 | 64.26 | 61.86 | 62.14 | 62.14 | 3,722,753 |
| Mar 24, 2025 | 64.18 | 64.50 | 61.98 | 62.44 | 62.44 | 1,272,054 |
| Mar 21, 2025 | 64.56 | 64.80 | 63.00 | 64.06 | 64.06 | 3,357,131 |
| Mar 20, 2025 | 64.76 | 64.82 | 63.60 | 64.52 | 64.52 | 2,705,763 |
| Mar 19, 2025 | 66.50 | 67.14 | 63.90 | 64.72 | 64.72 | 3,563,997 |
| Mar 18, 2025 | 67.02 | 67.38 | 65.92 | 66.34 | 66.34 | 1,714,354 |
| Mar 17, 2025 | 66.44 | 67.28 | 65.28 | 66.92 | 66.92 | 1,043,619 |
| Mar 14, 2025 | 65.38 | 67.58 | 65.38 | 66.68 | 66.68 | 1,725,916 |
| Mar 13, 2025 | 65.22 | 65.90 | 64.94 | 65.02 | 65.02 | 1,583,203 |
| Mar 12, 2025 | 64.94 | 66.64 | 64.72 | 65.14 | 65.14 | 1,312,142 |
| Mar 11, 2025 | 65.62 | 66.98 | 64.72 | 64.72 | 64.72 | 3,022,251 |
| Mar 10, 2025 | 67.30 | 67.78 | 65.24 | 65.60 | 65.60 | 1,913,768 |
| Mar 7, 2025 | 67.08 | 67.86 | 66.62 | 67.14 | 67.14 | 2,860,335 |
| Mar 6, 2025 | 69.84 | 70.18 | 66.58 | 66.80 | 66.80 | 6,719,871 |
| Mar 5, 2025 | 73.06 | 74.40 | 71.84 | 71.96 | 71.96 | 1,980,225 |
| Mar 4, 2025 | 74.80 | 75.48 | 74.02 | 74.56 | 74.56 | 1,201,010 |
| Mar 3, 2025 | 75.70 | 75.88 | 74.12 | 75.00 | 75.00 | 1,760,401 |
| Feb 28, 2025 | 76.22 | 76.88 | 75.68 | 76.24 | 76.24 | 5,558,462 |
| Feb 27, 2025 | 76.98 | 77.04 | 76.12 | 76.38 | 76.38 | 1,562,468 |
| Feb 26, 2025 | 77.52 | 78.64 | 76.82 | 77.00 | 77.00 | 1,102,873 |
| Feb 25, 2025 | 76.28 | 78.74 | 76.28 | 77.40 | 77.40 | 1,309,674 |
| Feb 24, 2025 | 75.38 | 76.98 | 75.38 | 76.00 | 76.00 | 1,630,361 |
| Feb 21, 2025 | 75.58 | 76.28 | 74.66 | 74.76 | 74.76 | 1,586,066 |
| Feb 20, 2025 | 76.00 | 76.42 | 75.50 | 75.58 | 75.58 | 987,048 |
| Feb 19, 2025 | 77.60 | 78.04 | 75.06 | 75.78 | 75.78 | 1,930,708 |
| Feb 18, 2025 | 78.00 | 78.56 | 76.92 | 77.60 | 77.60 | 1,234,816 |
| Feb 17, 2025 | 79.00 | 79.38 | 77.88 | 78.34 | 78.34 | 1,093,272 |
| Feb 14, 2025 | 80.42 | 80.46 | 78.34 | 79.26 | 79.26 | 1,636,311 |
| Feb 13, 2025 | 79.98 | 81.02 | 79.16 | 80.66 | 80.66 | 1,413,640 |
| Feb 12, 2025 | 80.52 | 81.74 | 78.40 | 79.72 | 79.72 | 1,892,417 |
| Feb 11, 2025 | 81.32 | 81.52 | 79.04 | 79.78 | 79.78 | 2,055,106 |
| Feb 10, 2025 | 82.00 | 82.00 | 80.10 | 81.50 | 81.50 | 2,362,118 |
| Feb 7, 2025 | 81.76 | 82.00 | 78.72 | 79.84 | 79.84 | 2,829,295 |
| Feb 6, 2025 | 80.56 | 80.90 | 79.04 | 80.24 | 80.24 | 1,590,868 |
| Feb 5, 2025 | 78.46 | 81.10 | 78.26 | 80.78 | 80.78 | 1,603,117 |
| Feb 4, 2025 | 78.32 | 79.16 | 77.98 | 78.42 | 78.42 | 875,502 |
| Feb 3, 2025 | 77.58 | 78.94 | 76.88 | 78.94 | 78.94 | 2,213,954 |
| Jan 31, 2025 | 81.48 | 81.78 | 78.46 | 79.20 | 79.20 | 2,943,129 |
| Jan 30, 2025 | 79.36 | 82.28 | 79.06 | 81.84 | 81.84 | 1,993,489 |
| Jan 29, 2025 | 79.82 | 80.16 | 78.80 | 79.16 | 79.16 | 1,589,947 |
| Jan 28, 2025 | 78.98 | 80.08 | 78.28 | 79.66 | 79.66 | 886,705 |
| Jan 27, 2025 | 77.30 | 79.74 | 76.54 | 78.98 | 78.98 | 1,695,459 |
| Jan 24, 2025 | 79.40 | 79.68 | 76.70 | 77.52 | 77.52 | 1,543,304 |
| Jan 23, 2025 | 75.52 | 78.22 | 75.30 | 78.22 | 78.22 | 2,365,214 |
| Jan 22, 2025 | 77.86 | 78.20 | 75.76 | 75.96 | 75.96 | 2,401,577 |
| Jan 21, 2025 | 76.92 | 78.18 | 76.68 | 77.84 | 77.84 | 1,663,899 |
| Jan 20, 2025 | 77.46 | 77.62 | 75.64 | 77.10 | 77.10 | 1,501,576 |
| Jan 17, 2025 | 77.00 | 78.22 | 76.64 | 77.52 | 77.52 | 1,960,195 |
| Jan 16, 2025 | 77.00 | 77.26 | 74.38 | 76.38 | 76.38 | 1,934,482 |
| Jan 15, 2025 | 71.92 | 75.40 | 71.92 | 74.12 | 74.12 | 2,479,762 |
| Jan 14, 2025 | 70.18 | 71.68 | 70.10 | 71.60 | 71.60 | 1,404,070 |
| Jan 13, 2025 | 69.50 | 70.16 | 68.84 | 69.42 | 69.42 | 1,748,268 |
| Jan 10, 2025 | 72.14 | 72.48 | 69.84 | 70.00 | 70.00 | 2,592,251 |
| Jan 9, 2025 | 71.64 | 72.70 | 71.34 | 72.34 | 72.34 | 1,261,542 |
| Jan 8, 2025 | 73.04 | 74.10 | 71.36 | 71.66 | 71.66 | 1,940,791 |
| Jan 7, 2025 | 76.50 | 77.20 | 72.94 | 73.20 | 73.20 | 2,799,994 |
| Jan 3, 2025 | 77.28 | 77.40 | 75.86 | 76.20 | 76.20 | 845,799 |
| Jan 2, 2025 | 76.98 | 77.26 | 75.64 | 76.96 | 76.96 | 988,203 |
| Dec 30, 2024 | 75.80 | 77.72 | 75.00 | 76.80 | 76.80 | 1,230,789 |
| Dec 27, 2024 | 76.14 | 76.92 | 75.60 | 76.70 | 76.70 | 738,255 |
| Dec 23, 2024 | 75.68 | 76.26 | 75.58 | 76.26 | 76.26 | 607,942 |
| Dec 20, 2024 | 74.26 | 76.30 | 74.08 | 76.16 | 76.16 | 4,604,058 |
| Dec 19, 2024 | 75.30 | 76.94 | 74.40 | 74.84 | 74.84 | 1,849,683 |
| Dec 18, 2024 | 78.06 | 78.88 | 77.42 | 77.60 | 77.60 | 1,427,823 |
| Dec 17, 2024 | 77.48 | 78.14 | 76.46 | 78.06 | 78.06 | 1,811,046 |
| Dec 16, 2024 | 77.56 | 77.98 | 77.10 | 77.86 | 77.86 | 1,795,922 |
| Dec 13, 2024 | 78.78 | 79.68 | 77.42 | 77.66 | 77.66 | 1,437,843 |
| Dec 12, 2024 | 79.98 | 80.66 | 77.70 | 79.00 | 79.00 | 3,194,796 |
| Dec 11, 2024 | 80.54 | 80.96 | 79.74 | 80.52 | 80.52 | 1,324,393 |
| Dec 10, 2024 | 79.68 | 80.98 | 78.60 | 80.48 | 80.48 | 1,161,456 |
| Dec 9, 2024 | 82.48 | 82.48 | 79.34 | 80.06 | 80.06 | 3,403,055 |
| Dec 6, 2024 | 81.30 | 82.76 | 80.88 | 82.60 | 82.60 | 1,245,072 |
| Dec 5, 2024 | 83.28 | 83.50 | 81.24 | 81.24 | 81.24 | 952,822 |
| Dec 4, 2024 | 83.12 | 83.84 | 82.30 | 83.28 | 83.28 | 1,564,553 |
| Dec 3, 2024 | 83.88 | 84.88 | 82.98 | 83.32 | 83.32 | 1,141,749 |
| Dec 2, 2024 | 83.28 | 84.58 | 83.00 | 83.74 | 83.74 | 1,418,716 |
| Nov 29, 2024 | 84.38 | 85.18 | 83.56 | 83.92 | 83.92 | 1,934,168 |
| Nov 28, 2024 | 84.66 | 84.98 | 83.68 | 84.04 | 84.04 | 819,584 |
| Nov 27, 2024 | 81.40 | 84.68 | 81.20 | 84.38 | 84.38 | 2,110,223 |
| Nov 26, 2024 | 82.22 | 82.48 | 80.56 | 81.02 | 81.02 | 1,109,015 |
| Nov 25, 2024 | 83.00 | 83.66 | 81.66 | 82.66 | 82.66 | 1,983,385 |
| Nov 22, 2024 | 80.14 | 82.18 | 79.90 | 82.00 | 82.00 | 1,288,736 |
| Nov 21, 2024 | 79.50 | 79.76 | 78.26 | 79.66 | 79.66 | 1,104,653 |
| Nov 20, 2024 | 81.10 | 81.40 | 79.54 | 79.62 | 79.62 | 933,973 |
| Nov 19, 2024 | 81.96 | 83.26 | 80.28 | 81.06 | 81.06 | 1,675,845 |
| Nov 18, 2024 | 83.00 | 83.06 | 81.22 | 81.60 | 81.60 | 1,168,787 |
| Nov 15, 2024 | 83.80 | 84.44 | 82.72 | 83.14 | 83.14 | 802,176 |
| Nov 14, 2024 | 83.32 | 84.66 | 83.20 | 84.46 | 84.46 | 1,172,798 |
| Nov 13, 2024 | 83.74 | 84.94 | 82.80 | 83.58 | 83.58 | 1,162,155 |
| Nov 12, 2024 | 86.14 | 86.14 | 84.02 | 84.04 | 84.04 | 989,167 |
| Nov 11, 2024 | 87.60 | 88.28 | 86.46 | 86.58 | 86.58 | 1,196,702 |
| Nov 8, 2024 | 84.80 | 87.40 | 84.52 | 87.02 | 87.02 | 1,658,180 |
| Nov 7, 2024 | 82.22 | 85.48 | 82.22 | 84.16 | 84.16 | 2,126,799 |
| Nov 6, 2024 | 84.40 | 85.30 | 81.56 | 81.56 | 81.56 | 1,872,256 |
| Nov 5, 2024 | 85.72 | 86.50 | 83.96 | 84.30 | 84.30 | 1,374,655 |
| Nov 4, 2024 | 85.54 | 86.38 | 84.84 | 85.98 | 85.98 | 1,214,616 |
| Nov 1, 2024 | 82.92 | 85.54 | 82.80 | 85.54 | 85.54 | 1,358,912 |
| Oct 31, 2024 | 82.20 | 83.28 | 81.92 | 82.42 | 82.42 | 1,678,513 |
| Oct 30, 2024 | 84.00 | 84.88 | 82.98 | 82.98 | 82.98 | 997,263 |
| Oct 29, 2024 | 84.68 | 85.18 | 83.22 | 83.78 | 83.78 | 1,103,925 |
| Oct 28, 2024 | 86.08 | 86.08 | 83.00 | 84.48 | 84.48 | 1,905,312 |
| Oct 25, 2024 | 81.00 | 83.06 | 79.94 | 83.00 | 83.00 | 2,462,803 |
| Oct 24, 2024 | 79.46 | 81.14 | 79.14 | 79.94 | 79.94 | 1,531,153 |
| Oct 23, 2024 | 80.22 | 80.42 | 78.72 | 79.74 | 79.74 | 1,411,694 |
| Oct 22, 2024 | 80.72 | 80.88 | 78.60 | 80.22 | 80.22 | 1,868,072 |
| Oct 21, 2024 | 82.88 | 83.72 | 80.74 | 81.12 | 81.12 | 1,306,096 |
| Oct 18, 2024 | 83.10 | 83.60 | 82.20 | 83.32 | 83.32 | 1,099,934 |
| Oct 17, 2024 | 84.74 | 84.84 | 82.60 | 83.58 | 83.58 | 880,609 |
| Oct 16, 2024 | 84.46 | 85.84 | 84.02 | 84.94 | 84.94 | 798,185 |
| Oct 15, 2024 | 84.88 | 85.30 | 84.20 | 84.46 | 84.46 | 945,881 |
| Oct 14, 2024 | 85.48 | 86.10 | 83.76 | 84.88 | 84.88 | 790,705 |
| Oct 11, 2024 | 84.02 | 86.02 | 84.02 | 85.48 | 85.48 | 1,614,410 |
| Oct 10, 2024 | 85.76 | 86.24 | 83.06 | 84.14 | 84.14 | 1,454,088 |
| Oct 9, 2024 | 86.32 | 87.16 | 85.46 | 85.88 | 85.88 | 1,605,194 |
| Oct 8, 2024 | 86.04 | 87.12 | 85.80 | 86.26 | 86.26 | 1,007,622 |
| Oct 7, 2024 | 88.48 | 88.54 | 86.14 | 86.14 | 86.14 | 1,463,040 |
| Oct 4, 2024 | 88.92 | 89.88 | 87.34 | 88.00 | 88.00 | 796,877 |
| Oct 3, 2024 | 89.00 | 90.34 | 88.28 | 88.92 | 88.92 | 1,159,388 |
| Oct 2, 2024 | 91.00 | 91.46 | 88.42 | 90.50 | 90.50 | 2,039,418 |
| Oct 1, 2024 | 89.22 | 92.18 | 89.18 | 91.00 | 91.00 | 2,041,625 |
| Sep 30, 2024 | 88.06 | 89.36 | 87.18 | 89.22 | 89.22 | 1,795,662 |
| Sep 27, 2024 | 86.00 | 88.54 | 85.74 | 88.42 | 88.42 | 1,086,126 |
| Sep 26, 2024 | 86.02 | 87.56 | 85.60 | 86.80 | 86.80 | 1,258,770 |
| Sep 25, 2024 | 86.46 | 88.16 | 85.14 | 85.46 | 85.46 | 1,161,290 |
| Sep 24, 2024 | 87.78 | 87.94 | 85.52 | 86.46 | 86.46 | 1,088,878 |
| Sep 23, 2024 | 85.50 | 87.94 | 85.20 | 87.74 | 87.74 | 1,153,227 |
| Sep 20, 2024 | 84.58 | 86.32 | 84.42 | 86.04 | 86.04 | 3,000,922 |
| Sep 19, 2024 | 85.46 | 86.94 | 84.36 | 84.96 | 84.96 | 1,929,310 |
| Sep 18, 2024 | 84.46 | 84.66 | 83.38 | 83.98 | 83.98 | 1,041,796 |
| Sep 17, 2024 | 86.36 | 86.58 | 84.08 | 84.46 | 84.46 | 1,402,515 |
| Sep 16, 2024 | 87.56 | 88.00 | 85.92 | 85.92 | 85.92 | 1,383,490 |
| Sep 13, 2024 | 85.06 | 87.88 | 84.50 | 87.48 | 87.48 | 1,492,605 |
| Sep 12, 2024 | 86.00 | 86.04 | 83.86 | 85.06 | 85.06 | 1,225,153 |
| Sep 11, 2024 | 85.26 | 85.44 | 82.54 | 83.66 | 83.66 | 1,790,196 |
| Sep 10, 2024 | 82.38 | 85.52 | 82.24 | 85.26 | 85.26 | 1,844,443 |
| Sep 9, 2024 | 84.24 | 84.24 | 82.02 | 82.38 | 82.38 | 1,549,056 |
| Sep 6, 2024 | 82.32 | 84.10 | 81.28 | 83.70 | 83.70 | 898,884 |
| Sep 5, 2024 | 80.30 | 83.22 | 80.28 | 82.68 | 82.68 | 1,306,267 |
| Sep 4, 2024 | 79.00 | 81.26 | 78.14 | 80.46 | 80.46 | 1,177,263 |
| Sep 3, 2024 | 81.24 | 81.58 | 78.42 | 79.56 | 79.56 | 1,404,435 |
| Sep 2, 2024 | 80.64 | 81.58 | 79.44 | 81.50 | 81.50 | 718,718 |
| Aug 30, 2024 | 79.66 | 81.38 | 79.66 | 80.50 | 80.50 | 1,782,988 |
| Aug 29, 2024 | 81.26 | 81.68 | 79.14 | 79.40 | 79.40 | 859,110 |
| Aug 28, 2024 | 81.18 | 81.96 | 80.48 | 81.26 | 81.26 | 903,301 |
| Aug 27, 2024 | 83.34 | 83.70 | 81.12 | 81.14 | 81.14 | 790,769 |
| Aug 26, 2024 | 82.08 | 83.42 | 82.00 | 83.20 | 83.20 | 760,580 |
| Aug 23, 2024 | 79.86 | 81.92 | 79.82 | 81.92 | 81.92 | 948,941 |
| Aug 22, 2024 | 79.22 | 79.88 | 79.12 | 79.86 | 79.86 | 882,429 |
| Aug 21, 2024 | 80.54 | 80.80 | 78.92 | 79.22 | 79.22 | 834,754 |
| Aug 20, 2024 | 81.12 | 81.46 | 80.08 | 80.62 | 80.62 | 2,286,679 |
| Aug 19, 2024 | 80.00 | 80.94 | 79.76 | 80.94 | 80.94 | 1,264,791 |
| Aug 16, 2024 | 80.02 | 80.16 | 79.58 | 80.00 | 80.00 | 782,531 |
| Aug 15, 2024 | 80.92 | 80.94 | 79.50 | 79.98 | 79.98 | 726,732 |
| Aug 14, 2024 | 80.72 | 80.94 | 79.40 | 80.60 | 80.60 | 986,792 |
| Aug 13, 2024 | 80.94 | 81.06 | 79.76 | 80.00 | 80.00 | 1,874,623 |
| Aug 12, 2024 | 81.80 | 81.96 | 80.30 | 80.48 | 80.48 | 829,643 |
| Aug 9, 2024 | 80.88 | 83.32 | 80.76 | 81.54 | 81.54 | 932,899 |
| Aug 8, 2024 | 80.68 | 80.70 | 79.36 | 80.24 | 80.24 | 995,177 |
| Aug 7, 2024 | 79.48 | 81.76 | 79.12 | 81.40 | 81.40 | 3,209,559 |
| Aug 6, 2024 | 78.86 | 80.00 | 76.88 | 78.60 | 78.60 | 1,066,231 |
| Aug 5, 2024 | 77.06 | 79.54 | 76.24 | 78.38 | 78.38 | 2,677,475 |
| Aug 2, 2024 | 78.70 | 81.18 | 77.36 | 80.74 | 80.74 | 1,796,552 |
| Aug 1, 2024 | 78.48 | 81.26 | 78.48 | 78.98 | 78.98 | 900,721 |
| Jul 31, 2024 | 80.38 | 80.50 | 78.82 | 78.82 | 78.82 | 1,385,088 |
| Jul 30, 2024 | 80.42 | 80.98 | 79.48 | 79.72 | 79.72 | 570,930 |
| Jul 29, 2024 | 79.84 | 81.24 | 79.50 | 80.42 | 80.42 | 1,149,729 |
| Jul 26, 2024 | 79.38 | 80.22 | 79.08 | 79.20 | 79.20 | 1,061,172 |
| Jul 25, 2024 | 77.70 | 79.32 | 77.30 | 79.18 | 79.18 | 1,040,804 |
| Jul 24, 2024 | 78.56 | 79.00 | 77.86 | 78.52 | 78.52 | 1,082,001 |
| Jul 23, 2024 | 81.00 | 81.06 | 78.70 | 79.18 | 79.18 | 829,930 |
| Jul 22, 2024 | 79.78 | 81.60 | 79.42 | 80.90 | 80.90 | 926,556 |
| Jul 19, 2024 | 79.70 | 80.46 | 79.16 | 79.30 | 79.30 | 780,561 |
| Jul 18, 2024 | 80.26 | 80.68 | 79.42 | 80.30 | 80.30 | 859,710 |
| Jul 17, 2024 | 79.74 | 81.38 | 79.42 | 79.90 | 79.90 | 2,524,538 |
| Jul 16, 2024 | 83.36 | 84.20 | 80.18 | 82.18 | 82.18 | 2,268,001 |
| Jul 15, 2024 | 83.20 | 83.64 | 81.78 | 82.20 | 82.20 | 2,174,055 |
| Jul 12, 2024 | 84.00 | 84.62 | 82.64 | 83.58 | 83.58 | 2,801,379 |
| Jul 11, 2024 | 83.04 | 84.72 | 81.42 | 83.38 | 83.38 | 1,751,417 |
| Jul 10, 2024 | 80.78 | 83.30 | 80.34 | 82.40 | 82.40 | 1,903,564 |
| Jul 9, 2024 | 78.36 | 80.38 | 78.36 | 80.18 | 80.18 | 4,029,092 |
| Jul 8, 2024 | 77.98 | 79.50 | 77.10 | 78.22 | 78.22 | 1,591,751 |
| Jul 5, 2024 | 77.44 | 79.00 | 77.24 | 77.98 | 77.98 | 2,335,080 |
| Jul 4, 2024 | 75.64 | 77.18 | 75.38 | 77.00 | 77.00 | 1,421,381 |
| Jul 3, 2024 | 75.50 | 75.86 | 74.22 | 75.34 | 75.34 | 2,090,172 |
| Jul 2, 2024 | 73.40 | 73.98 | 72.74 | 73.34 | 73.34 | 723,742 |
| Jul 1, 2024 | 74.82 | 75.26 | 72.58 | 73.62 | 73.62 | 1,030,022 |
| Jun 28, 2024 | 70.76 | 72.82 | 70.48 | 72.62 | 72.62 | 2,416,673 |
| Jun 27, 2024 | 68.60 | 70.28 | 67.96 | 70.28 | 70.28 | 1,318,515 |
| Jun 26, 2024 | 69.60 | 70.58 | 68.12 | 68.60 | 68.60 | 1,002,963 |
| Jun 25, 2024 | 70.14 | 70.58 | 69.12 | 69.24 | 69.24 | 1,100,592 |
| Jun 24, 2024 | 68.70 | 70.84 | 68.28 | 70.50 | 70.50 | 1,435,756 |
| Jun 20, 2024 | 67.44 | 69.92 | 67.44 | 69.90 | 69.90 | 4,616,686 |
| Jun 19, 2024 | 68.76 | 68.88 | 67.04 | 67.32 | 67.32 | 1,507,923 |
| Jun 18, 2024 | 68.70 | 69.60 | 68.00 | 68.58 | 68.58 | 1,194,608 |
| Jun 17, 2024 | 68.88 | 69.40 | 67.84 | 68.26 | 68.26 | 969,891 |
| Jun 14, 2024 | 69.38 | 69.44 | 67.56 | 68.54 | 68.54 | 1,160,543 |
| Jun 13, 2024 | 69.60 | 70.68 | 68.80 | 69.14 | 69.14 | 2,122,553 |
| Jun 12, 2024 | 67.70 | 70.50 | 67.38 | 69.78 | 69.78 | 1,372,115 |
| Jun 11, 2024 | 69.00 | 69.20 | 67.70 | 67.70 | 67.70 | 1,446,181 |
| Jun 10, 2024 | 68.92 | 69.64 | 68.10 | 68.66 | 68.66 | 1,351,987 |
| Jun 7, 2024 | 72.72 | 72.74 | 68.40 | 69.50 | 69.50 | 3,048,098 |
| Jun 5, 2024 | 74.02 | 74.38 | 72.24 | 73.40 | 73.40 | 1,669,763 |
| Jun 4, 2024 | 72.56 | 73.68 | 72.14 | 73.64 | 73.64 | 2,358,629 |
| Jun 3, 2024 | 71.40 | 72.64 | 70.50 | 72.56 | 72.56 | 1,352,342 |
| May 31, 2024 | 70.12 | 71.38 | 69.58 | 70.66 | 70.66 | 4,500,673 |
| May 30, 2024 | 68.28 | 70.28 | 68.00 | 69.96 | 69.96 | 1,282,848 |
| May 29, 2024 | 71.18 | 71.18 | 68.54 | 68.54 | 68.54 | 1,518,925 |
| May 28, 2024 | 71.58 | 72.94 | 70.90 | 71.20 | 71.20 | 1,489,230 |
| May 27, 2024 | 71.18 | 71.48 | 70.52 | 71.36 | 71.36 | 444,046 |
| May 24, 2024 | 71.10 | 71.72 | 70.42 | 71.14 | 71.14 | 1,178,489 |
| May 23, 2024 | 74.06 | 74.12 | 71.94 | 71.96 | 71.96 | 1,140,303 |
Related Tickers
HUFV-A.ST Hufvudstaden AB (publ)
115.00
+0.09%
CORE-B.ST Corem Property Group AB (publ)
4.7840
+2.48%
NQ9.DU Nexity SA
9.04
-1.79%
U06.SI Singapore Land Group Limited
1.9900
0.00%
0026.HK CHINA MOTOR BUS
59.000
-0.08%
CHCI Comstock Holding Companies, Inc.
9.06
-1.95%
0012.HK HENDERSON LAND
24.300
-0.21%
0017.HK NEW WORLD DEV
4.720
+6.79%
5512.TWO Rich Development Co., Ltd.
9.71
+0.62%
HHH Howard Hughes Holdings Inc.
66.64
-0.63%