Nasdaq Stockholm · BALCO · stock
Balco Group AB (BALCO) stock price history
Every Nasdaq Stockholm trading session of Balco Group AB from Oct 6, 2017 to Sep 28, 2026: 2,253 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BALCO adjusted close, 2017 to 2026
- SEK 138.17
- All time high, 2022
- SEK 27.50
- 52 week high, SEK 13.70 low
- 2,253
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
BALCO key facts
- Balco Group AB (BALCO) closed at SEK 17.20 on Sep 28, 2026 on Nasdaq Stockholm.
- BALCO's all time high close is SEK 138.17, set on Jan 11, 2022; its all time low close is SEK 14.00 on Mar 16, 2026.
- BALCO's 52 week range is SEK 13.70 to SEK 27.50.
- BALCO returned -25.2% over the year to Sep 28, 2026 and -85.8% over five years.
- Since Oct 6, 2017 BALCO returned -71%, -12.9% a year compounded.
- BALCO's deepest drawdown was -89.9% from Jan 11, 2022 to Mar 16, 2026.
- DataCedar holds 2,253 daily sessions of BALCO history from Oct 6, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BALCO price chart, 2017 to 2026
BALCO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.2% |
| 3 months | +18.6% |
| 6 months | +14.3% |
| Year to date | -0.6% |
| 1 year | -25.2% |
| 3 years | -56.7% |
| 5 years | -85.8% |
| 10 years | n/a |
| Since Oct 6, 2017 | -71.0% |
| Compound annual growth, 9.0 years | -12.9% |
BALCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 138.17 on Jan 11, 2022
- All time low close
- SEK 14.00 on Mar 16, 2026
- 52 week high
- SEK 27.50 on Oct 24, 2025
- 52 week low
- SEK 13.70 on Mar 17, 2026
- Deepest drawdown
- -89.9% from Jan 11, 2022 to Mar 16, 2026, not yet recovered
- Best single session
- +16.7% on Dec 18, 2025
- Worst single session
- -20.9% on Mar 12, 2020
- Volatility, 1 year annualised
- 48.5%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2019, +93%
- Worst calendar year
- 2022, -67%
BALCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Oct 6, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 17.30 | SEK 18.75 | SEK 13.70 | SEK 17.20 | -0.6% | 7.5M | 186 |
| 2025 | SEK 39.20 | SEK 44.05 | SEK 15.90 | SEK 17.30 | -55.1% | 7.4M | 249 |
| 2024 | SEK 46.30 | SEK 56.00 | SEK 37.25 | SEK 38.50 | -16.5% | 3.4M | 251 |
| 2023 | SEK 41.98 | SEK 49.64 | SEK 35.51 | SEK 46.10 | +9.1% | 3.4M | 251 |
| 2022 | SEK 128.45 | SEK 145.65 | SEK 38.79 | SEK 42.26 | -67.1% | 4.1M | 253 |
| 2021 | SEK 89.37 | SEK 135.37 | SEK 72.08 | SEK 128.64 | +43.9% | 10.5M | 253 |
| 2020 | SEK 87.69 | SEK 109.57 | SEK 60.77 | SEK 89.37 | +1.9% | 9.8M | 252 |
| 2019 | SEK 46.01 | SEK 88.44 | SEK 45.47 | SEK 87.69 | +93.2% | 10.8M | 247 |
| 2018 | SEK 56.16 | SEK 68.84 | SEK 44.42 | SEK 45.38 | -19.2% | 7.4M | 252 |
| 2017 | SEK 61.14 | SEK 62.04 | SEK 51.17 | SEK 56.16 | n/a | 8M | 59 |
BALCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 17.20 | +1.2% |
| August 2026 | SEK 17.00 | +16.0% |
| July 2026 | SEK 14.65 | -3.0% |
| June 2026 | SEK 15.10 | +3.4% |
| May 2026 | SEK 14.60 | +1.7% |
| April 2026 | SEK 14.35 | -6.8% |
| March 2026 | SEK 15.40 | -3.4% |
| February 2026 | SEK 15.95 | -3.9% |
| January 2026 | SEK 16.60 | -4.0% |
| December 2025 | SEK 17.30 | +3.6% |
| November 2025 | SEK 16.70 | -13.5% |
| October 2025 | SEK 19.30 | -16.1% |
About the BALCO data
Daily bars. 2,253 sessions from Oct 6, 2017 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 6, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BALCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
BALCO share price history
