Fastighets AB Balder (BALDb)

BALDb
🏛️ 스웨덴 →
67.34
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 108.43 109.07 108.00 108.63 0.7M
2021-12-29 108.73 109.57 107.30 108.57 0.4M
2021-12-28 107.97 109.13 107.30 108.80 0.5M
2021-12-27 106.63 108.17 106.17 107.93 0.4M
2021-12-23 106.50 107.23 105.70 106.33 0.5M
2021-12-22 106.37 106.57 104.77 105.83 0.5M
2021-12-21 106.60 107.40 105.33 105.83 0.8M
2021-12-20 105.67 107.47 105.13 105.67 0.9M
2021-12-17 108.13 109.00 104.73 107.87 1.8M
2021-12-16 109.50 110.37 107.03 108.00 2.1M
2021-12-15 104.33 107.63 104.33 107.50 1.2M
2021-12-14 106.83 107.87 103.40 104.00 1.1M
2021-12-13 108.67 109.13 105.73 106.83 0.8M
2021-12-10 108.40 109.37 107.53 108.33 0.8M
2021-12-09 110.03 111.40 108.53 108.97 1.5M
2021-12-08 111.10 113.00 108.70 110.03 1.2M
2021-12-07 110.83 112.40 110.67 110.87 1.3M
2021-12-06 111.27 112.33 108.53 109.97 1.5M
2021-12-03 112.40 113.03 110.33 110.50 1.0M
2021-12-02 112.53 112.87 109.80 111.73 1.6M
2021-12-01 113.13 114.13 111.90 113.63 1.5M
2021-11-30 113.50 115.07 111.30 112.83 3.3M
2021-11-29 114.73 116.93 113.57 114.13 3.0M
2021-11-26 114.00 117.70 114.00 114.83 0.9M
2021-11-25 115.67 119.17 115.43 117.77 1.0M
2021-11-24 114.00 116.30 112.93 115.67 1.1M
2021-11-23 116.43 116.63 113.60 113.70 1.7M
2021-11-22 119.63 120.70 117.10 117.17 3.0M
2021-11-19 116.37 120.00 115.87 119.63 1.3M
2021-11-18 113.97 116.80 113.80 116.67 1.2M
2021-11-17 113.13 114.00 112.07 113.97 1.1M
2021-11-16 110.53 113.13 109.50 113.13 1.2M
2021-11-15 109.03 110.53 109.00 110.53 0.9M
2021-11-12 108.90 109.47 107.60 108.77 1.3M
2021-11-11 109.20 109.20 106.33 107.80 1.0M
2021-11-10 108.13 108.93 106.50 107.50 0.8M
2021-11-09 108.30 109.03 107.83 108.33 0.7M
2021-11-08 107.70 108.53 106.87 108.30 1.2M
2021-11-05 107.90 108.57 106.97 107.70 0.4M
2021-11-04 104.37 108.00 104.17 107.97 0.8M
2021-11-03 103.73 104.27 102.93 103.87 1.1M
2021-11-02 101.70 105.63 100.97 103.97 1.3M
2021-11-01 103.77 104.53 101.73 101.73 1.2M
2021-10-29 106.83 107.20 102.87 103.70 1.3M
2021-10-28 104.67 106.87 104.20 106.83 1.7M
2021-10-27 102.30 104.87 102.10 104.67 0.8M
2021-10-26 102.97 104.37 102.23 102.50 0.9M
2021-10-25 102.00 103.43 101.53 102.90 1.0M
2021-10-22 100.67 102.27 99.30 102.10 0.9M
2021-10-21 97.33 100.50 96.67 100.20 0.9M
2021-10-20 98.90 99.50 96.17 97.63 2.6M
2021-10-19 98.37 99.33 97.60 99.10 0.7M
2021-10-18 98.23 98.80 97.57 98.30 1.5M
2021-10-15 96.83 98.27 95.90 98.20 1.4M
2021-10-14 95.33 97.20 95.00 96.57 1.8M
2021-10-13 92.37 94.87 91.40 94.80 1.6M
2021-10-12 89.10 93.17 88.33 92.63 1.9M
2021-10-11 88.93 89.10 86.67 89.10 1.3M
2021-10-08 90.13 90.47 88.77 89.03 0.6M
2021-10-07 88.33 90.43 87.80 90.17 0.8M
2021-10-06 89.10 89.10 86.17 87.67 1.8M
2021-10-05 89.27 89.90 88.00 89.50 0.7M
2021-10-04 91.27 91.87 88.90 89.27 0.9M
2021-10-01 87.00 91.60 86.63 91.23 1.1M
2021-09-30 88.50 90.47 87.97 87.97 1.5M
2021-09-29 88.67 90.73 87.83 88.00 1.0M
2021-09-28 91.83 92.00 87.67 88.77 1.9M
2021-09-27 92.53 93.03 91.73 91.73 0.9M
2021-09-24 94.27 94.33 91.90 92.00 0.8M
2021-09-23 93.67 95.07 93.47 94.40 1.6M
2021-09-22 91.60 93.07 91.47 92.90 1.8M
2021-09-21 89.53 91.23 89.20 91.00 1.0M
2021-09-20 93.37 93.37 89.53 89.53 1.9M
2021-09-17 96.23 96.83 94.13 94.27 3.1M
2021-09-16 95.30 96.47 95.30 95.93 0.9M
2021-09-15 96.17 96.53 95.30 95.30 1.1M
2021-09-14 95.67 96.43 94.20 96.13 0.9M
2021-09-13 96.57 97.77 95.47 95.73 0.9M
2021-09-10 97.60 98.53 96.53 96.53 0.9M
2021-09-09 95.00 98.17 94.50 97.50 1.7M
2021-09-08 98.33 98.33 95.47 95.57 1.7M
2021-09-07 100.60 101.47 98.87 99.37 0.9M
2021-09-06 99.87 100.73 99.63 100.60 1.0M
2021-09-03 101.87 103.13 99.73 99.73 1.9M
2021-09-02 101.93 103.00 101.67 101.87 1.3M
2021-09-01 102.80 104.07 101.83 102.00 1.6M
2021-08-31 103.60 103.63 101.43 102.80 1.8M
2021-08-30 104.03 105.20 103.17 103.60 1.1M
2021-08-27 102.23 104.37 100.63 104.00 1.6M
2021-08-26 102.50 103.17 101.87 102.27 0.6M
2021-08-25 103.23 104.27 102.73 102.80 0.8M
2021-08-24 103.97 103.97 102.57 103.30 1.2M
2021-08-23 106.67 107.93 102.37 103.83 1.9M
2021-08-20 105.30 107.43 104.00 107.23 1.5M
2021-08-19 106.57 107.07 104.20 105.33 1.6M
2021-08-18 107.33 108.73 106.27 107.73 0.9M
2021-08-17 107.47 107.70 106.23 107.20 0.8M
2021-08-16 107.10 108.13 106.50 107.93 0.9M
2021-08-13 105.90 107.77 105.23 107.13 0.5M
2021-08-12 105.77 107.00 105.57 106.10 0.6M
2021-08-11 104.60 106.80 104.10 105.77 0.9M
2021-08-10 103.80 105.07 103.60 104.27 1.0M
2021-08-09 103.67 104.00 102.37 103.67 0.6M
2021-08-06 103.97 104.37 103.00 103.67 0.8M
2021-08-05 104.07 105.37 103.83 103.97 0.6M
2021-08-04 102.00 104.60 102.00 104.00 0.7M
2021-08-03 101.60 102.63 101.10 101.90 1.0M
2021-08-02 99.60 101.70 99.10 101.60 1.0M
2021-07-30 97.50 99.33 96.90 99.13 1.0M
2021-07-29 98.43 98.60 97.07 97.63 0.4M
2021-07-28 98.07 99.13 97.53 98.30 0.6M
2021-07-27 97.67 98.77 97.37 98.00 0.5M
2021-07-26 99.00 99.17 97.20 97.53 1.3M
2021-07-23 98.90 99.93 98.37 99.13 0.8M
2021-07-22 98.33 99.20 97.83 98.47 0.8M
2021-07-21 96.13 98.17 96.07 97.60 1.2M
2021-07-20 96.17 96.87 95.97 96.07 0.8M
2021-07-19 98.73 98.73 95.37 95.83 1.4M
2021-07-16 99.13 99.20 96.80 99.03 1.0M
2021-07-15 99.77 99.97 98.43 99.10 1.0M
2021-07-14 101.70 101.70 99.70 100.00 0.8M
2021-07-13 101.40 101.87 100.40 101.70 0.8M
2021-07-12 98.33 101.80 98.33 101.37 1.3M
2021-07-09 95.53 98.33 95.53 97.90 1.2M
2021-07-08 96.07 97.07 94.97 95.53 1.4M
2021-07-07 94.93 96.23 94.80 96.03 1.1M
2021-07-06 93.07 94.83 92.67 94.37 0.9M
2021-07-05 92.03 93.13 91.83 92.80 0.6M
2021-07-02 90.83 92.30 90.47 92.00 1.1M
2021-07-01 89.63 91.17 89.63 90.67 1.1M
2021-06-30 90.53 91.07 89.20 89.50 1.9M
2021-06-29 90.17 91.07 89.93 90.67 1.2M
2021-06-28 91.47 92.10 89.90 90.17 0.9M
2021-06-24 89.50 91.70 88.87 91.47 1.3M
2021-06-23 92.30 92.63 91.00 91.27 1.1M
2021-06-22 92.67 93.17 91.90 92.40 1.6M
2021-06-21 93.53 93.70 92.13 92.40 1.4M
2021-06-18 93.83 95.23 93.47 93.83 2.5M
2021-06-17 95.17 95.87 93.20 93.90 1.6M
2021-06-16 95.63 96.53 94.67 95.23 2.1M
2021-06-15 97.00 97.30 95.20 95.63 1.2M
2021-06-14 95.33 96.73 95.10 96.73 1.7M
2021-06-11 96.13 96.33 94.33 95.33 1.7M
2021-06-10 95.53 96.33 92.27 96.13 1.8M
2021-06-09 95.50 96.83 94.53 95.53 1.2M
2021-06-08 93.17 95.77 92.83 95.23 1.4M
2021-06-07 91.90 93.23 91.40 93.20 1.3M
2021-06-04 90.17 92.33 89.90 91.90 1.4M
2021-06-03 90.30 90.50 89.53 90.10 1.3M
2021-06-02 89.37 90.53 89.20 90.20 0.8M
2021-06-01 88.23 89.00 87.87 89.00 0.8M
2021-05-31 87.23 88.20 87.13 87.87 1.4M
2021-05-28 87.47 87.87 86.90 87.17 1.7M
2021-05-27 87.23 88.17 86.77 87.20 3.0M
2021-05-26 86.93 87.47 86.50 87.10 1.0M
2021-05-25 87.07 88.77 86.37 86.67 1.1M
2021-05-24 85.83 87.03 85.63 86.87 0.7M
2021-05-21 87.23 87.37 85.13 85.67 1.4M
2021-05-20 85.83 87.27 85.60 87.03 1.2M
2021-05-19 85.83 87.13 85.17 85.93 1.4M
2021-05-18 84.07 86.97 83.80 86.87 1.4M
2021-05-17 84.33 85.07 83.53 83.73 1.1M
2021-05-14 84.17 85.70 83.30 84.10 1.4M
2021-05-12 81.07 83.90 81.05 83.22 0.7M
2021-05-11 83.43 83.70 80.53 81.07 1.6M
2021-05-10 83.18 84.07 82.62 83.90 0.9M
2021-05-07 81.93 83.37 81.88 83.17 1.3M
2021-05-06 81.08 82.07 80.45 81.83 1.6M
2021-05-05 81.65 82.42 80.72 81.08 1.5M
2021-05-04 82.07 82.62 81.28 81.43 0.9M
2021-05-03 81.22 82.15 80.72 81.77 1.3M
2021-04-30 81.50 81.92 80.65 81.28 0.9M
2021-04-29 81.85 82.58 81.12 81.33 1.7M
2021-04-28 82.15 82.43 81.20 81.87 1.2M
2021-04-27 81.82 82.17 81.13 82.15 2.3M
2021-04-26 82.43 83.43 81.28 81.67 1.4M
2021-04-23 82.62 84.07 81.98 82.42 1.0M
2021-04-22 81.13 83.08 80.85 82.83 1.6M
2021-04-21 82.50 82.88 80.75 81.05 1.8M
2021-04-20 81.40 83.05 81.23 82.53 4.8M
2021-04-19 81.33 82.13 81.18 81.55 1.0M
2021-04-16 79.67 81.32 79.12 81.32 1.6M
2021-04-15 78.55 79.68 78.20 79.23 1.3M
2021-04-14 78.83 79.42 78.33 78.50 1.1M
2021-04-13 77.88 79.02 77.83 78.83 1.4M
2021-04-12 77.33 78.48 76.92 77.83 1.6M
2021-04-09 77.48 78.30 76.87 77.33 1.4M
2021-04-08 76.80 77.60 76.32 77.43 1.5M
2021-04-07 75.17 76.82 75.15 76.78 1.7M
2021-04-06 74.22 75.28 73.65 75.00 1.3M
2021-04-01 72.42 73.90 71.95 73.90 1.0M
2021-03-31 72.47 73.47 71.83 72.10 1.6M
2021-03-30 71.27 72.52 70.83 72.52 1.2M
2021-03-29 72.08 72.50 71.22 71.63 0.9M
2021-03-26 72.28 72.42 71.65 72.08 0.9M
2021-03-25 72.03 72.28 70.88 71.97 1.1M
2021-03-24 72.15 72.37 71.17 72.23 0.8M
2021-03-23 70.53 72.48 70.08 72.48 1.4M
2021-03-22 72.22 72.35 70.42 70.53 0.9M
2021-03-19 70.50 72.53 69.83 72.22 2.9M
2021-03-18 72.42 72.58 70.13 70.62 1.5M
2021-03-17 73.00 73.17 72.08 72.10 1.6M
2021-03-16 72.50 74.17 72.50 73.00 1.8M
2021-03-15 72.12 72.75 71.67 72.10 0.7M
2021-03-12 72.10 72.85 71.53 72.12 1.2M
2021-03-11 70.72 72.67 70.07 72.63 1.8M
2021-03-10 68.50 71.10 68.37 70.32 3.5M
2021-03-09 69.25 69.75 68.90 69.17 1.0M
2021-03-08 69.05 69.23 67.88 68.97 1.3M
2021-03-05 70.15 70.27 68.55 68.83 1.7M
2021-03-04 69.10 70.67 69.02 70.50 1.8M
2021-03-03 69.17 70.75 68.63 69.18 1.6M
2021-03-02 68.60 69.10 68.33 68.67 0.9M
2021-03-01 68.18 69.37 67.65 68.63 1.3M
2021-02-26 65.80 67.63 65.23 67.47 5.7M
2021-02-25 66.60 67.13 65.27 66.67 2.8M
2021-02-24 67.22 67.82 66.30 66.57 1.5M
2021-02-23 67.42 68.02 65.82 67.32 2.7M
2021-02-22 66.70 67.50 65.82 67.42 1.8M
2021-02-19 67.17 67.53 66.52 66.90 1.4M
2021-02-18 67.50 68.13 66.57 67.37 2.3M
2021-02-17 68.77 68.97 67.67 68.00 1.6M
2021-02-16 70.67 70.95 68.80 68.97 1.8M
2021-02-15 70.47 70.90 69.63 70.83 1.5M
2021-02-12 71.97 71.97 69.57 69.77 1.9M
2021-02-11 68.67 71.97 68.05 71.97 2.2M
2021-02-10 69.62 69.70 68.23 68.47 2.4M
2021-02-09 70.57 70.82 69.50 69.62 1.3M
2021-02-08 71.38 71.40 70.18 70.37 1.9M
2021-02-05 72.58 72.68 70.88 71.32 1.4M
2021-02-04 72.75 73.68 71.88 72.67 1.3M
2021-02-03 73.22 73.90 72.67 72.75 0.9M
2021-02-02 71.67 72.73 71.55 72.68 1.1M
2021-02-01 69.87 71.35 69.80 71.35 1.1M
2021-01-29 69.80 70.47 69.23 69.90 1.4M
2021-01-28 70.47 70.87 68.75 70.80 1.1M
2021-01-27 71.83 73.03 70.08 70.83 1.3M
2021-01-26 70.65 72.40 70.58 72.00 1.0M
2021-01-25 72.12 72.17 70.05 70.77 1.9M
2021-01-22 71.85 72.35 71.13 72.00 1.0M
2021-01-21 73.08 73.55 72.05 72.05 0.9M
2021-01-20 72.88 73.08 71.87 73.08 1.7M
2021-01-19 72.40 73.73 72.10 72.77 2.4M
2021-01-18 72.17 72.22 70.85 71.75 1.5M
2021-01-15 72.37 72.37 71.02 71.90 2.8M
2021-01-14 71.00 72.83 69.98 72.05 3.0M
2021-01-13 68.62 69.82 68.00 69.73 1.8M
2021-01-12 67.50 67.73 66.65 67.55 1.7M
2021-01-11 68.53 69.25 67.25 67.40 1.7M
2021-01-08 68.23 69.17 67.83 68.47 1.3M
2021-01-07 69.57 69.93 67.77 68.17 2.5M
2021-01-05 70.83 70.85 69.40 70.27 2.0M
2021-01-04 71.83 73.58 71.20 71.45 2.3M