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
2022-12-30 49.60 50.20 48.52 48.52 0.9M
2022-12-29 48.80 49.88 48.20 49.88 1.1M
2022-12-28 49.00 50.07 48.64 48.93 1.1M
2022-12-27 49.19 50.17 48.43 49.14 1.0M
2022-12-23 48.50 50.20 48.31 49.27 0.9M
2022-12-22 49.15 49.55 47.64 48.35 2.0M
2022-12-21 47.07 49.31 46.79 48.98 1.7M
2022-12-20 46.00 47.01 44.86 46.58 2.3M
2022-12-19 49.57 49.57 46.67 47.10 2.4M
2022-12-16 52.00 54.12 48.84 49.60 7.1M
2022-12-15 52.38 53.82 50.85 50.85 4.5M
2022-12-14 51.84 54.33 51.10 53.32 3.0M
2022-12-13 49.53 53.83 48.34 52.08 3.9M
2022-12-12 49.63 50.61 48.76 49.19 1.7M
2022-12-09 49.33 50.52 48.42 50.18 2.3M
2022-12-08 48.00 49.77 47.00 49.23 2.8M
2022-12-07 48.19 48.40 47.31 48.12 2.7M
2022-12-06 48.16 49.48 47.85 48.59 2.4M
2022-12-05 48.22 50.07 47.78 48.96 2.3M
2022-12-02 47.00 49.19 46.78 48.19 2.1M
2022-12-01 47.80 49.07 46.94 47.29 2.4M
2022-11-30 47.35 48.47 45.79 46.07 6.0M
2022-11-29 47.38 48.24 46.80 46.89 1.7M
2022-11-28 47.36 48.25 46.48 47.38 2.2M
2022-11-25 47.53 47.82 46.19 47.75 2.3M
2022-11-24 45.80 49.88 45.06 47.53 5.7M
2022-11-23 46.52 46.74 44.28 45.05 2.9M
2022-11-22 45.30 47.17 44.39 46.41 2.4M
2022-11-21 46.00 46.43 45.12 45.53 2.2M
2022-11-18 46.00 46.65 45.37 46.11 2.1M
2022-11-17 47.60 47.90 45.48 45.57 3.3M
2022-11-16 49.92 49.92 46.17 47.60 4.6M
2022-11-15 51.00 51.40 48.28 50.24 4.5M
2022-11-14 50.47 51.75 49.40 51.44 4.0M
2022-11-11 49.74 51.80 48.74 50.20 5.4M
2022-11-10 43.31 49.75 41.90 49.00 6.0M
2022-11-09 43.56 44.20 42.07 43.86 2.7M
2022-11-08 42.61 44.04 41.92 43.61 2.9M
2022-11-07 41.43 43.93 41.29 43.07 2.9M
2022-11-04 41.84 41.94 39.79 41.05 2.8M
2022-11-03 42.97 43.78 41.60 42.04 4.6M
2022-11-02 44.59 45.28 42.58 44.26 3.0M
2022-11-01 41.98 45.47 41.60 44.57 4.7M
2022-10-31 39.65 41.80 38.88 41.50 4.4M
2022-10-28 40.34 40.63 38.48 39.34 4.7M
2022-10-27 39.30 41.48 38.50 41.12 3.2M
2022-10-26 39.46 39.79 38.35 39.50 2.6M
2022-10-25 37.55 39.64 36.39 39.46 3.5M
2022-10-24 37.90 37.90 36.15 37.26 3.9M
2022-10-21 38.26 39.58 36.82 37.29 4.7M
2022-10-20 39.91 40.00 37.21 38.83 4.9M
2022-10-19 42.87 42.87 39.43 39.67 4.8M
2022-10-18 42.93 43.80 42.06 43.05 2.2M
2022-10-17 40.64 42.72 39.95 42.44 1.9M
2022-10-14 40.00 41.76 39.26 41.27 4.0M
2022-10-13 39.24 40.40 37.10 38.67 5.3M
2022-10-12 40.94 41.07 39.19 39.52 4.2M
2022-10-11 39.22 41.00 39.02 40.94 2.6M
2022-10-10 38.40 40.70 38.09 39.22 3.3M
2022-10-07 41.30 41.84 38.71 38.71 4.6M
2022-10-06 40.80 44.18 38.30 42.00 8.0M
2022-10-05 44.76 44.93 40.14 40.35 5.9M
2022-10-04 44.99 45.49 43.41 44.98 4.3M
2022-10-03 44.03 44.76 41.89 44.63 7.5M
2022-09-30 43.36 44.93 42.75 44.76 5.3M
2022-09-29 45.10 45.80 42.41 43.11 3.9M
2022-09-28 43.36 45.76 42.12 45.76 5.4M
2022-09-27 46.51 46.69 43.80 43.80 4.0M
2022-09-26 47.40 47.77 46.01 46.01 2.5M
2022-09-23 47.81 48.25 45.97 47.55 2.9M
2022-09-22 49.72 50.20 47.57 47.79 2.1M
2022-09-21 49.75 51.18 49.30 50.81 1.6M
2022-09-20 53.73 53.90 48.65 50.29 2.6M
2022-09-19 54.79 55.20 52.40 53.53 1.9M
2022-09-16 53.70 55.81 53.10 55.12 2.6M
2022-09-15 55.87 56.24 53.96 54.55 1.8M
2022-09-14 58.42 60.00 55.99 56.02 1.3M
2022-09-13 62.16 62.59 59.20 59.29 1.7M
2022-09-12 59.32 62.36 58.98 62.08 1.4M
2022-09-09 59.00 59.80 58.19 59.11 0.8M
2022-09-08 59.08 59.94 57.77 58.96 1.5M
2022-09-07 57.79 58.99 57.31 58.33 1.5M
2022-09-06 57.17 58.90 56.86 58.29 1.2M
2022-09-05 56.48 58.35 55.94 57.17 0.9M
2022-09-02 57.91 58.41 55.86 57.91 1.3M
2022-09-01 58.31 58.55 56.45 57.13 1.9M
2022-08-31 59.01 60.16 58.40 59.14 2.0M
2022-08-30 59.52 61.44 58.09 58.75 1.5M
2022-08-29 58.50 60.27 57.72 59.31 1.2M
2022-08-26 61.69 62.34 59.52 59.66 1.4M
2022-08-25 61.18 61.88 59.81 61.05 1.1M
2022-08-24 60.30 61.46 59.21 60.56 1.6M
2022-08-23 61.27 62.93 60.49 60.50 1.5M
2022-08-22 61.76 63.31 61.06 61.60 1.3M
2022-08-19 64.60 65.00 61.51 62.21 2.0M
2022-08-18 63.97 66.02 63.71 65.20 1.6M
2022-08-17 66.18 66.73 63.62 64.16 2.8M
2022-08-16 68.28 68.46 65.47 66.11 1.5M
2022-08-15 69.80 70.07 67.35 68.00 1.6M
2022-08-12 66.94 70.39 66.37 69.90 2.9M
2022-08-11 65.60 68.75 64.85 67.15 2.2M
2022-08-10 60.67 65.94 59.62 65.53 1.5M
2022-08-09 62.79 63.66 60.35 60.72 1.7M
2022-08-08 61.59 63.36 60.90 62.80 1.2M
2022-08-05 62.82 63.67 59.76 60.57 1.7M
2022-08-04 63.78 64.38 62.06 62.68 1.8M
2022-08-03 61.12 64.03 60.33 63.47 1.3M
2022-08-02 63.30 63.84 60.35 61.12 3.1M
2022-08-01 64.18 64.56 62.36 63.86 2.0M
2022-07-29 62.13 65.13 61.66 64.59 2.5M
2022-07-28 59.05 62.00 59.00 62.00 2.4M
2022-07-27 60.24 61.48 58.31 58.49 1.9M
2022-07-26 61.58 62.31 59.71 59.95 1.7M
2022-07-25 63.35 63.93 61.20 61.58 1.8M
2022-07-22 59.81 64.45 58.70 63.94 3.1M
2022-07-21 58.21 60.06 57.90 59.73 3.6M
2022-07-20 58.96 60.24 57.50 58.39 1.8M
2022-07-19 57.26 59.21 56.81 58.78 2.3M
2022-07-18 58.84 59.28 56.72 57.67 3.1M
2022-07-15 51.12 56.68 49.59 56.53 4.4M
2022-07-14 54.00 54.00 51.20 52.45 2.7M
2022-07-13 54.37 55.60 53.33 54.33 2.2M
2022-07-12 51.41 54.71 50.37 54.71 2.5M
2022-07-11 50.01 52.78 49.19 51.97 1.9M
2022-07-08 51.00 51.14 49.63 50.98 1.8M
2022-07-07 50.49 51.54 49.35 50.99 1.4M
2022-07-06 48.70 50.34 47.54 50.00 2.0M
2022-07-05 46.62 47.86 45.59 47.50 3.5M
2022-07-04 50.89 51.53 45.33 46.00 3.5M
2022-07-01 48.74 52.15 48.38 50.38 2.6M
2022-06-30 50.00 51.01 48.14 49.01 3.7M
2022-06-29 52.85 52.94 49.97 51.01 3.1M
2022-06-28 53.71 54.73 51.94 53.55 2.5M
2022-06-27 53.00 54.98 52.15 53.71 2.6M
2022-06-23 53.50 54.75 50.54 51.75 3.6M
2022-06-22 53.11 54.60 51.20 53.79 4.1M
2022-06-21 57.03 57.35 53.87 54.00 4.8M
2022-06-20 54.39 57.16 54.08 56.66 3.5M
2022-06-17 52.65 54.63 52.20 53.96 6.4M
2022-06-16 54.60 54.88 50.00 52.06 4.2M
2022-06-15 55.33 56.20 53.91 54.88 5.5M
2022-06-14 56.40 56.58 52.89 54.76 6.3M
2022-06-13 58.40 58.40 55.67 55.93 3.8M
2022-06-10 61.21 61.31 58.60 59.09 2.0M
2022-06-09 65.31 65.45 61.50 61.64 3.8M
2022-06-08 65.50 67.10 65.18 65.62 1.1M
2022-06-07 65.95 67.30 64.85 65.42 1.6M
2022-06-03 67.39 68.00 65.74 66.16 1.7M
2022-06-02 66.24 67.37 65.42 66.39 1.8M
2022-06-01 71.60 71.60 66.70 66.86 4.7M
2022-05-31 73.44 73.50 70.38 70.56 4.3M
2022-05-30 74.39 75.47 72.89 73.61 1.1M
2022-05-27 71.00 73.84 70.47 73.63 1.7M
2022-05-25 73.00 74.14 69.44 69.44 0.9M
2022-05-24 72.93 73.83 72.60 73.25 1.3M
2022-05-23 75.65 75.75 72.10 73.65 1.3M
2022-05-20 73.17 76.15 73.05 74.08 1.8M
2022-05-19 71.17 73.12 69.67 72.83 3.0M
2022-05-18 71.65 72.85 70.93 72.08 1.5M
2022-05-17 71.82 72.98 70.40 71.42 2.1M
2022-05-16 69.48 72.63 68.78 71.47 1.6M
2022-05-13 72.50 72.80 67.97 70.08 4.5M
2022-05-12 74.62 74.62 69.05 71.78 2.4M
2022-05-11 67.77 73.17 67.67 73.12 3.7M
2022-05-10 67.80 69.12 67.20 67.20 2.2M
2022-05-09 70.95 71.57 67.15 67.15 3.2M
2022-05-06 75.17 75.45 71.50 71.67 3.0M
2022-05-05 75.85 78.82 75.15 75.87 2.2M
2022-05-04 77.57 77.78 74.37 74.60 2.3M
2022-05-03 79.75 80.08 77.48 77.53 1.9M
2022-05-02 81.47 81.67 71.67 78.85 3.2M
2022-04-29 81.47 83.32 80.07 81.93 3.4M
2022-04-28 81.25 82.72 79.58 81.08 2.2M
2022-04-27 80.18 82.57 79.52 80.90 1.3M
2022-04-26 82.33 82.98 80.13 80.13 1.6M
2022-04-25 84.00 84.57 81.90 81.90 1.5M
2022-04-22 86.57 87.60 84.90 85.30 1.2M
2022-04-21 88.20 89.10 86.97 88.13 2.6M
2022-04-20 89.77 89.83 87.47 88.00 1.8M
2022-04-19 93.13 93.13 89.47 89.70 1.5M
2022-04-14 94.00 94.07 91.90 93.33 0.6M
2022-04-13 96.17 96.73 94.13 94.17 1.1M
2022-04-12 95.53 96.60 94.67 96.53 1.6M
2022-04-11 97.60 98.67 95.57 96.83 1.1M
2022-04-08 100.07 100.63 97.00 97.90 0.9M
2022-04-07 100.37 100.83 98.33 99.17 1.0M
2022-04-06 104.73 105.20 99.00 99.83 2.1M
2022-04-05 103.93 105.90 103.90 104.97 0.9M
2022-04-04 102.83 104.83 101.37 104.10 0.8M
2022-04-01 103.63 104.07 100.00 102.77 1.1M
2022-03-31 103.23 104.70 102.23 103.57 1.9M
2022-03-30 103.17 103.83 100.80 102.47 0.9M
2022-03-29 101.67 103.13 100.50 103.13 1.1M
2022-03-28 99.00 100.63 98.03 100.53 1.1M
2022-03-25 98.40 101.07 98.03 99.00 1.6M
2022-03-24 101.90 102.30 98.07 98.43 1.3M
2022-03-23 106.43 107.27 101.40 101.70 1.6M
2022-03-22 106.83 107.27 105.53 106.03 2.3M
2022-03-21 107.00 108.07 104.80 106.77 3.2M
2022-03-18 104.00 107.27 103.27 107.27 3.2M
2022-03-17 102.53 104.80 102.23 103.77 1.6M
2022-03-16 100.13 103.37 99.90 101.87 1.2M
2022-03-15 99.47 100.00 97.57 98.43 0.9M
2022-03-14 99.83 102.47 98.00 100.33 0.9M
2022-03-11 96.50 99.40 95.80 98.50 0.9M
2022-03-10 97.40 98.30 94.33 96.10 1.9M
2022-03-09 91.90 96.63 91.73 96.30 1.9M
2022-03-08 90.27 94.67 89.27 90.43 1.7M
2022-03-07 93.33 94.73 90.00 91.63 1.9M
2022-03-04 96.97 98.37 94.97 94.97 1.1M
2022-03-03 98.10 100.23 97.20 97.73 1.0M
2022-03-02 95.93 99.30 95.03 98.57 1.2M
2022-03-01 98.80 99.27 95.63 97.10 1.0M
2022-02-28 94.50 99.00 94.17 98.87 1.5M
2022-02-25 95.20 98.17 94.00 96.63 1.5M
2022-02-24 90.00 95.23 90.00 93.77 2.6M
2022-02-23 98.13 99.13 94.40 95.40 1.7M
2022-02-22 92.60 97.90 91.87 97.47 1.6M
2022-02-21 98.07 98.30 93.50 94.70 1.9M
2022-02-18 99.33 100.73 97.17 98.07 1.2M
2022-02-17 102.67 103.37 99.60 99.70 1.1M
2022-02-16 101.60 103.10 101.07 102.80 1.1M
2022-02-15 98.33 102.63 98.20 101.37 1.7M
2022-02-14 103.00 103.00 94.83 97.77 2.3M
2022-02-11 100.60 103.73 98.87 103.07 1.5M
2022-02-10 100.60 101.20 97.70 100.77 1.2M
2022-02-09 97.47 100.50 97.27 100.23 1.0M
2022-02-08 99.83 100.80 96.13 96.47 1.3M
2022-02-07 100.57 101.13 98.07 99.70 1.1M
2022-02-04 104.27 104.70 99.97 100.00 1.2M
2022-02-03 106.00 106.07 103.47 104.37 1.2M
2022-02-02 104.17 106.80 103.57 106.27 1.1M
2022-02-01 103.27 103.67 101.07 103.53 1.5M
2022-01-31 101.30 102.60 99.77 102.17 2.1M
2022-01-28 97.87 99.17 96.43 98.07 1.2M
2022-01-27 98.03 99.47 97.27 98.20 1.7M
2022-01-26 95.97 100.27 95.93 100.00 1.8M
2022-01-25 94.80 96.00 93.80 95.43 2.0M
2022-01-24 95.33 95.47 93.00 94.13 3.6M
2022-01-21 94.67 95.93 93.73 95.63 1.6M
2022-01-20 94.13 96.33 93.23 95.43 1.7M
2022-01-19 90.27 94.20 90.10 93.17 2.2M
2022-01-18 93.57 93.60 89.93 91.70 1.7M
2022-01-17 95.50 96.10 93.57 93.87 1.1M
2022-01-14 96.83 97.43 95.40 95.53 1.2M
2022-01-13 98.67 100.37 96.90 97.80 1.3M
2022-01-12 99.10 99.57 97.70 98.67 1.1M
2022-01-11 97.77 98.87 96.40 98.07 1.7M
2022-01-10 103.63 103.77 97.10 97.63 2.0M
2022-01-07 108.87 108.87 102.43 103.27 2.0M
2022-01-05 108.23 109.13 107.60 108.87 0.6M
2022-01-04 109.50 110.17 107.83 108.20 0.6M
2022-01-03 108.73 110.87 108.73 109.17 0.5M