La bourse est fermée

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

IOB - IOB Prix différé. Devise en SEK
Ajouter à la liste dynamique
48,19+0,63 (+1,31 %)
À la clôture : 05:58PM GMT
Durée:
03 déc. 2021 - 03 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SEKTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 202247,4049,1347,1048,1948,19240 946
01 déc. 202247,2248,1546,9747,5647,56147 223
30 nov. 202248,1348,1346,0046,0746,07752 008
29 nov. 202247,4648,2046,8946,8946,89607 293
28 nov. 202247,9148,0346,8047,3847,38283 324
25 nov. 202246,6047,7946,4747,7447,74300 736
24 nov. 202249,8049,8046,6547,5347,53394 043
23 nov. 202245,9546,4944,3245,0445,04296 104
22 nov. 202244,8147,0444,8146,4046,40695 697
21 nov. 202245,9846,2945,2745,5345,53361 059
18 nov. 202245,7346,5145,6346,1046,10142 042
17 nov. 202246,7346,7445,5745,5745,57692 540
16 nov. 202248,2150,2446,6347,6047,60590 957
15 nov. 202250,3650,3748,3550,2450,24587 642
14 nov. 202250,7251,6350,6151,4451,441 351 700
11 nov. 202250,0051,4349,1349,8349,83605 375
10 nov. 202242,4049,6741,9749,0049,00527 821
09 nov. 202242,2644,0642,2442,8442,84255 386
08 nov. 202242,3043,9742,3043,6043,60210 296
07 nov. 202241,3143,5141,3143,0743,07124 413
04 nov. 202240,9041,7140,9041,0541,05249 857
03 nov. 202243,2443,6041,6543,0043,001 369 697
02 nov. 202243,1245,2142,6044,0644,06198 937
01 nov. 202242,5345,4542,5344,0244,021 138 437
31 oct. 202240,2941,7540,2941,4941,49753 487
28 oct. 202239,8540,1538,4739,3439,34779 078
27 oct. 202238,9241,3638,9241,3641,36463 111
26 oct. 202239,4339,6838,4539,4939,49729 294
25 oct. 202236,6239,4636,6239,4439,44726 806
24 oct. 202237,1937,3836,2037,2237,221 438 467
21 oct. 202238,5438,5436,9437,2837,281 215 463
20 oct. 202238,9939,5737,9338,8338,83144 494
19 oct. 202240,8641,3039,4939,6739,67686 729
18 oct. 202242,9743,6342,3942,9142,91337 395
17 oct. 202240,9842,6340,9841,8541,85673 903
14 oct. 202239,6941,6439,6940,8540,85646 265
13 oct. 202238,8140,3637,2838,6838,68642 830
12 oct. 202239,8340,3539,2639,5439,54220 463
11 oct. 202239,5840,9639,5839,9639,96265 017
10 oct. 202238,4040,2438,3139,6139,61451 390
07 oct. 202240,3241,1538,7138,7138,711 126 554
06 oct. 202240,9643,6740,8043,0243,021 216 036
05 oct. 202244,1744,1940,1541,7141,71922 742
04 oct. 202244,1345,1943,7244,9744,971 034 333
03 oct. 202243,1944,7041,9844,6344,63662 898
30 sept. 202243,2844,8542,9444,2944,29623 874
29 sept. 202245,0645,6742,4044,2344,23238 199
28 sept. 202242,7645,7642,2445,0945,09823 046
27 sept. 202246,6546,6543,8043,9743,97127 745
26 sept. 202247,7847,7846,0146,6046,60575 798
23 sept. 202247,5748,1346,0547,5547,55145 413
22 sept. 202249,3549,4347,6948,2648,2666 032
21 sept. 202250,4151,0050,3150,8150,81161 391
20 sept. 202253,7153,7148,6849,2849,28505 166
16 sept. 202253,7755,6453,7754,3054,30202 612
15 sept. 202255,3355,8754,1054,5654,56240 904
14 sept. 202258,9558,9556,0256,0256,0237 808
13 sept. 202261,1862,2559,2859,3059,30100 648
12 sept. 202261,6462,0961,2962,0962,09108 592
09 sept. 202258,6459,6358,5359,1159,1153 396
08 sept. 202259,6659,6658,0158,9958,99128 765
07 sept. 202258,5958,5957,8258,3458,3438 007
06 sept. 202258,3558,4557,2458,4558,4569 288
05 sept. 202256,9958,0756,9157,5257,52191 732
02 sept. 202256,6858,0256,1057,7257,7223 905
01 sept. 202257,0258,3156,6157,3457,34105 043
31 août 202259,0160,0158,6659,0859,08490 442
30 août 202259,0660,0158,6660,0160,01136 498
26 août 202262,2262,2259,6860,6060,60134 219
25 août 202260,2161,7359,9160,6460,64119 659
24 août 202259,7561,3359,4460,3760,37103 386
23 août 202261,7661,9460,5060,5160,51134 667
22 août 202262,3863,0861,2362,2962,29242 153
19 août 202262,9863,7662,3663,7663,7646 020
18 août 202264,6566,0564,6565,5965,59203 620
17 août 202266,2467,7163,8264,1064,10239 937
16 août 202267,1868,1165,4767,2167,21199 214
15 août 202269,8969,8967,7468,0068,00111 458
12 août 202266,6470,1266,6469,9069,90191 641
11 août 202265,3668,1165,3667,1567,15509 337
10 août 202260,6765,5459,8763,5163,51256 460
09 août 202263,0063,1260,5661,5161,51165 791
08 août 202261,6963,2861,2262,5562,55308 477
05 août 202263,3563,5759,8761,0961,09514 422
04 août 202263,3964,2162,2062,9562,95329 890
03 août 202260,9863,9760,6163,4763,47191 832
02 août 202262,9463,5760,4061,3361,33875 883
01 août 202263,7364,5062,4963,8663,86776 176
29 juil. 202262,2465,1361,6464,0564,051 261 478
28 juil. 202261,0062,0060,0160,5760,571 061 037
27 juil. 202260,4161,2258,3658,9858,98434 148
26 juil. 202261,3361,4159,9561,0361,03276 815
25 juil. 202263,0663,3561,5861,5861,58302 729
22 juil. 202263,3664,3459,8163,9463,941 469 977
21 juil. 202258,6459,7958,2159,1159,111 056 902
20 juil. 202258,5559,6158,2958,3958,39293 051
19 juil. 202257,1859,1457,1858,1658,16707 555
18 juil. 202258,7859,0856,8857,8357,831 266 973
15 juil. 202250,0956,5349,6255,7355,732 425 077
14 juil. 202252,1653,0251,8052,1252,12755 688
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...