Nasdaq Stockholm · BALD-B · stock
Fastighets AB Balder (publ) (BALD-B) stock price history
Every Nasdaq Stockholm trading session of Fastighets AB Balder (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 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.
BALD-B adjusted close, 2000 to 2026
- SEK 565.01
- All time high, 2000
- SEK 75.20
- 52 week high, SEK 47.50 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BALD-B key facts
- Fastighets AB Balder (publ) (BALD-B) closed at SEK 48.15 on Sep 28, 2026 on Nasdaq Stockholm.
- BALD-B's all time high close is SEK 565.01, set on Jan 17, 2000; its all time low close is SEK 0.8889 on Nov 25, 2008.
- BALD-B's 52 week range is SEK 47.50 to SEK 75.20.
- BALD-B returned -26.6% over the year to Sep 28, 2026 and -45.8% over five years.
- Over ten years BALD-B returned +25%, +2.3% a year compounded.
- BALD-B's deepest drawdown was -99.8% from Jan 17, 2000 to Nov 25, 2008.
- DataCedar holds 6,784 daily sessions of BALD-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BALD-B price chart, 2000 to 2026
BALD-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.8% |
| 3 months | -5.7% |
| 6 months | -10.1% |
| Year to date | -29.4% |
| 1 year | -26.6% |
| 3 years | +0.4% |
| 5 years | -45.8% |
| 10 years | +25.3% |
| Since Jan 3, 2000 | -82.2% |
| Compound annual growth, 26.7 years | -6.2% |
BALD-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 565.01 on Jan 17, 2000
- All time low close
- SEK 0.8889 on Nov 25, 2008
- 52 week high
- SEK 75.20 on Oct 22, 2025
- 52 week low
- SEK 47.50 on Sep 25, 2026
- Deepest drawdown
- -99.8% from Jan 17, 2000 to Nov 25, 2008, not yet recovered
- Best single session
- +46.3% on Sep 26, 2001
- Worst single session
- -50.7% on Aug 19, 2005
- Volatility, 1 year annualised
- 26.7%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2010, +135%
- Worst calendar year
- 2001, -92%
BALD-B 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. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 68.20 | SEK 71.64 | SEK 47.50 | SEK 48.15 | -29.4% | 431.1M | 186 |
| 2025 | SEK 76.98 | SEK 82.28 | SEK 54.84 | SEK 68.20 | -11.2% | 411M | 249 |
| 2024 | SEK 71.52 | SEK 92.18 | SEK 62.64 | SEK 76.80 | +7.4% | 414.4M | 251 |
| 2023 | SEK 49.01 | SEK 74.00 | SEK 35.47 | SEK 71.52 | +47.4% | 697.4M | 251 |
| 2022 | SEK 108.73 | SEK 110.87 | SEK 36.15 | SEK 48.52 | -55.3% | 607.3M | 253 |
| 2021 | SEK 71.83 | SEK 120.70 | SEK 65.23 | SEK 108.63 | +52.0% | 343.5M | 253 |
| 2020 | SEK 72.63 | SEK 90.17 | SEK 38.57 | SEK 71.48 | -1.0% | 807.4M | 252 |
| 2019 | SEK 42.03 | SEK 73.40 | SEK 41.53 | SEK 72.20 | +71.9% | 476.6M | 247 |
| 2018 | SEK 36.17 | SEK 44.10 | SEK 31.97 | SEK 42.00 | +14.9% | 448.2M | 252 |
| 2017 | SEK 30.85 | SEK 37.67 | SEK 28.47 | SEK 36.57 | +19.2% | 476.4M | 253 |
| 2016 | SEK 34.50 | SEK 41.50 | SEK 28.32 | SEK 30.68 | -11.8% | 541.2M | 253 |
| 2015 | SEK 18.67 | SEK 35.10 | SEK 18.33 | SEK 34.78 | +89.3% | 400M | 251 |
| 2014 | SEK 11.00 | SEK 18.50 | SEK 10.67 | SEK 18.38 | +67.0% | 376.6M | 249 |
| 2013 | SEK 6.40 | SEK 11.25 | SEK 6.17 | SEK 11.00 | +76.9% | 338.7M | 250 |
| 2012 | SEK 4.25 | SEK 6.55 | SEK 4.17 | SEK 6.22 | +50.4% | 373.7M | 250 |
| 2011 | SEK 4.89 | SEK 5.83 | SEK 3.22 | SEK 4.13 | -15.6% | 312.7M | 253 |
| 2010 | SEK 2.07 | SEK 5.11 | SEK 2.07 | SEK 4.90 | +135.2% | 334.2M | 253 |
| 2009 | SEK 1.17 | SEK 2.20 | SEK 1.05 | SEK 2.08 | +78.6% | 32.3M | 251 |
| 2008 | SEK 2.20 | SEK 2.29 | SEK 0.8833 | SEK 1.17 | -46.7% | 39.2M | 252 |
| 2007 | SEK 2.68 | SEK 3.26 | SEK 2.06 | SEK 2.19 | -21.6% | 104.9M | 250 |
| 2006 | SEK 2.24 | SEK 2.85 | SEK 1.83 | SEK 2.79 | +24.4% | 154.7M | 260 |
| 2005 | SEK 2.98 | SEK 6.24 | SEK 1.81 | SEK 2.24 | -24.8% | 77.5M | 260 |
| 2004 | SEK 2.93 | SEK 5.72 | SEK 2.74 | SEK 2.98 | +1.9% | 57.3K | 262 |
| 2003 | SEK 3.01 | SEK 4.11 | SEK 2.19 | SEK 2.93 | -2.7% | 19.7K | 261 |
| 2002 | SEK 4.54 | SEK 8.76 | SEK 2.46 | SEK 3.01 | -33.7% | 20.8K | 261 |
| 2001 | SEK 53.81 | SEK 64.57 | SEK 3.78 | SEK 4.54 | -91.6% | 23.4K | 261 |
| 2000 | SEK 280.26 | SEK 565.01 | SEK 35.87 | SEK 53.81 | n/a | 31.1K | 260 |
BALD-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 48.15 | -8.5% |
| August 2026 | SEK 52.64 | +0.9% |
| July 2026 | SEK 52.16 | +0.9% |
| June 2026 | SEK 51.72 | -2.5% |
| May 2026 | SEK 53.02 | -3.5% |
| April 2026 | SEK 54.94 | -0.4% |
| March 2026 | SEK 55.14 | -18.8% |
| February 2026 | SEK 67.92 | +1.3% |
| January 2026 | SEK 67.04 | -1.7% |
| December 2025 | SEK 68.20 | +0.4% |
| November 2025 | SEK 67.92 | -2.4% |
| October 2025 | SEK 69.62 | +3.4% |
About the BALD-B data
Daily bars. 6,784 sessions from Jan 3, 2000 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 Jan 3, 2000, 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/BALD-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
BALD-B share price history
