Balco Group AB (STO:BALCO)
Sweden
· Delayed Price · Currency is SEK 16.80
+0.40 (2.44%)
Dec 5, 2025, 5:29 PM CET
Balco Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.45 | 16.70 | 16.45 | 16.70 | - | 1.83% | 2,357 |
| Dec 4, 2025 | 16.15 | 17.25 | 16.15 | 16.40 | 16.40 | -0.61% | 11,433 |
| Dec 3, 2025 | 16.70 | 16.75 | 15.90 | 16.50 | 16.50 | -1.79% | 61,019 |
| Dec 2, 2025 | 16.55 | 17.55 | 16.55 | 16.80 | 16.80 | -0.88% | 63,160 |
| Dec 1, 2025 | 16.75 | 17.00 | 16.00 | 16.95 | 16.95 | 1.50% | 33,264 |
| Nov 28, 2025 | 17.75 | 17.75 | 16.70 | 16.70 | 16.70 | -1.76% | 46,116 |
| Nov 27, 2025 | 17.55 | 17.75 | 16.80 | 17.00 | 17.00 | 0.29% | 22,532 |
| Nov 26, 2025 | 16.95 | 17.70 | 16.95 | 16.95 | 16.95 | 0.59% | 43,288 |
| Nov 25, 2025 | 17.55 | 18.00 | 16.85 | 16.85 | 16.85 | -4.26% | 52,101 |
| Nov 24, 2025 | 18.30 | 18.30 | 17.50 | 17.60 | 17.60 | -2.76% | 29,682 |
| Nov 21, 2025 | 18.25 | 18.25 | 17.80 | 18.10 | 18.10 | -1.09% | 8,540 |
| Nov 20, 2025 | 18.35 | 18.65 | 17.70 | 18.30 | 18.30 | - | 17,880 |
| Nov 19, 2025 | 18.70 | 18.70 | 17.50 | 18.30 | 18.30 | 1.10% | 19,187 |
| Nov 18, 2025 | 17.85 | 18.10 | 17.35 | 18.10 | 18.10 | 0.28% | 21,234 |
| Nov 17, 2025 | 18.20 | 18.70 | 17.55 | 18.05 | 18.05 | -3.48% | 20,868 |
| Nov 14, 2025 | 18.95 | 18.95 | 17.95 | 18.70 | 18.70 | -1.06% | 23,157 |
| Nov 13, 2025 | 18.65 | 18.90 | 18.05 | 18.90 | 18.90 | 1.89% | 13,910 |
| Nov 12, 2025 | 17.35 | 18.70 | 17.25 | 18.55 | 18.55 | 8.80% | 67,033 |
| Nov 11, 2025 | 18.00 | 18.25 | 17.05 | 17.05 | 17.05 | -5.01% | 40,052 |
| Nov 10, 2025 | 17.50 | 17.95 | 17.45 | 17.95 | 17.95 | 3.46% | 40,509 |
| Nov 7, 2025 | 18.50 | 19.35 | 17.35 | 17.35 | 17.35 | -3.07% | 48,999 |
| Nov 6, 2025 | 19.50 | 19.50 | 17.60 | 17.90 | 17.90 | -4.28% | 51,106 |
| Nov 5, 2025 | 18.05 | 19.45 | 18.05 | 18.70 | 18.70 | 3.89% | 77,565 |
| Nov 4, 2025 | 18.80 | 19.45 | 17.50 | 18.00 | 18.00 | -4.00% | 65,620 |
| Nov 3, 2025 | 19.20 | 19.65 | 18.75 | 18.75 | 18.75 | -2.85% | 32,910 |
| Oct 31, 2025 | 18.85 | 19.40 | 18.75 | 19.30 | 19.30 | 2.39% | 15,586 |
| Oct 30, 2025 | 19.70 | 19.70 | 18.80 | 18.85 | 18.85 | -4.07% | 76,906 |
| Oct 29, 2025 | 20.70 | 20.70 | 19.10 | 19.65 | 19.65 | -1.75% | 137,521 |
| Oct 28, 2025 | 22.00 | 22.30 | 19.50 | 20.00 | 20.00 | -8.68% | 248,619 |
| Oct 27, 2025 | 27.50 | 27.50 | 21.70 | 21.90 | 21.90 | -20.36% | 454,141 |
| Oct 24, 2025 | 24.80 | 27.50 | 24.70 | 27.50 | 27.50 | 11.34% | 46,818 |
| Oct 23, 2025 | 25.00 | 26.20 | 24.50 | 24.70 | 24.70 | -2.37% | 14,270 |
| Oct 22, 2025 | 24.90 | 25.40 | 24.60 | 25.30 | 25.30 | 0.80% | 11,696 |
| Oct 21, 2025 | 25.10 | 25.70 | 24.40 | 25.10 | 25.10 | 1.21% | 7,573 |
| Oct 20, 2025 | 25.40 | 26.00 | 24.60 | 24.80 | 24.80 | -1.59% | 16,166 |
| Oct 17, 2025 | 25.70 | 25.70 | 24.90 | 25.20 | 25.20 | -2.70% | 5,646 |
| Oct 16, 2025 | 25.40 | 26.80 | 25.30 | 25.90 | 25.90 | 2.37% | 28,349 |
| Oct 15, 2025 | 24.60 | 25.30 | 24.40 | 25.30 | 25.30 | 3.69% | 8,646 |
| Oct 14, 2025 | 24.40 | 24.60 | 23.70 | 24.40 | 24.40 | 0.41% | 5,948 |
| Oct 13, 2025 | 24.50 | 24.50 | 23.70 | 24.30 | 24.30 | 0.41% | 33,021 |
| Oct 10, 2025 | 23.70 | 24.80 | 23.40 | 24.20 | 24.20 | 4.31% | 37,228 |
| Oct 9, 2025 | 23.00 | 23.80 | 23.00 | 23.20 | 23.20 | 1.31% | 26,364 |
| Oct 8, 2025 | 23.20 | 23.40 | 22.90 | 22.90 | 22.90 | -1.29% | 3,246 |
| Oct 7, 2025 | 23.00 | 23.40 | 23.00 | 23.20 | 23.20 | - | 4,374 |
| Oct 6, 2025 | 23.30 | 23.50 | 23.00 | 23.20 | 23.20 | -1.28% | 1,181 |
| Oct 3, 2025 | 23.40 | 23.50 | 22.90 | 23.50 | 23.50 | 1.29% | 5,088 |
| Oct 2, 2025 | 22.70 | 23.50 | 22.70 | 23.20 | 23.20 | 0.87% | 7,823 |
| Oct 1, 2025 | 22.80 | 23.00 | 22.60 | 23.00 | 23.00 | - | 4,049 |
| Sep 30, 2025 | 23.30 | 23.30 | 22.60 | 23.00 | 23.00 | 1.32% | 10,158 |
| Sep 29, 2025 | 23.40 | 23.40 | 22.70 | 22.70 | 22.70 | -1.30% | 7,572 |