Kalleback Property Invest AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 182.00 | 182.00 | 179.50 | 182.00 | 158.49 | 2,104 |
| 2024-08-20 | 181.00 | 182.00 | 180.50 | 182.00 | 158.49 | 1,016 |
| 2024-08-19 | 182.00 | 182.00 | 179.50 | 181.00 | 157.61 | 1,478 |
| 2024-08-16 | 181.50 | 182.00 | 180.00 | 180.50 | 157.18 | 663 |
| 2024-08-15 | 180.00 | 182.00 | 180.00 | 181.50 | 158.05 | 1,397 |
| 2024-08-14 | 182.00 | 182.00 | 180.50 | 181.50 | 158.05 | 1,000 |
| 2024-08-13 | 181.50 | 182.00 | 181.00 | 181.50 | 158.05 | 421 |
| 2024-08-12 | 182.00 | 182.00 | 180.00 | 181.50 | 158.05 | 2,045 |
| 2024-08-09 | 183.00 | 184.00 | 182.00 | 182.00 | 158.49 | 748 |
| 2024-08-08 | 185.00 | 185.50 | 181.50 | 183.00 | 159.36 | 1,108 |
| 2024-08-07 | 181.00 | 185.00 | 178.50 | 183.50 | 159.79 | 1,246 |
| 2024-08-06 | 182.00 | 184.00 | 180.00 | 181.50 | 158.05 | 592 |
| 2024-08-05 | 179.50 | 179.50 | 177.00 | 179.50 | 156.31 | 3,652 |
| 2024-08-02 | 183.50 | 183.50 | 180.00 | 182.00 | 158.49 | 492 |
| 2024-08-01 | 181.50 | 182.00 | 180.50 | 181.50 | 158.05 | 422 |
| 2024-07-31 | 181.00 | 182.00 | 179.50 | 181.50 | 158.05 | 1,977 |
| 2024-07-30 | 182.00 | 182.00 | 179.00 | 181.00 | 157.61 | 2,169 |
| 2024-07-29 | 182.00 | 182.00 | 179.00 | 181.00 | 157.61 | 1,930 |
| 2024-07-26 | 182.00 | 182.00 | 180.00 | 182.00 | 158.49 | 764 |
| 2024-07-25 | 182.00 | 182.00 | 179.50 | 182.00 | 158.49 | 622 |
| 2024-07-24 | 182.00 | 182.00 | 180.00 | 181.50 | 158.05 | 873 |
| 2024-07-23 | 181.00 | 182.50 | 179.00 | 182.00 | 158.49 | 1,374 |
| 2024-07-22 | 180.50 | 183.00 | 180.50 | 181.00 | 157.61 | 1,231 |
| 2024-07-19 | 180.50 | 182.50 | 179.00 | 180.00 | 156.74 | 697 |
| 2024-07-18 | 181.50 | 183.00 | 179.00 | 180.50 | 157.18 | 2,340 |
| 2024-07-17 | 182.00 | 182.00 | 180.00 | 181.00 | 157.61 | 902 |
| 2024-07-16 | 181.50 | 182.00 | 180.50 | 182.00 | 158.49 | 716 |
| 2024-07-15 | 181.50 | 182.00 | 180.50 | 181.50 | 158.05 | 469 |
| 2024-07-12 | 181.00 | 182.00 | 179.00 | 181.50 | 158.05 | 628 |
| 2024-07-11 | 180.00 | 182.00 | 180.00 | 181.00 | 157.61 | 299 |
| 2024-07-10 | 181.50 | 182.00 | 180.00 | 180.00 | 156.74 | 427 |
| 2024-07-09 | 182.00 | 182.00 | 180.00 | 181.50 | 158.05 | 503 |
| 2024-07-08 | 181.50 | 183.50 | 180.00 | 181.50 | 158.05 | 648 |
| 2024-07-05 | 181.00 | 182.50 | 180.00 | 181.50 | 158.05 | 1,044 |
| 2024-07-04 | 181.00 | 182.50 | 179.00 | 181.00 | 157.61 | 777 |
| 2024-07-03 | 183.00 | 183.00 | 180.00 | 181.00 | 157.61 | 927 |
| 2024-07-02 | 179.50 | 181.00 | 179.00 | 181.00 | 157.61 | 1,025 |
| 2024-07-01 | 178.00 | 180.00 | 177.50 | 179.50 | 156.31 | 1,015 |
| 2024-06-28 | 181.00 | 181.00 | 174.50 | 179.50 | 156.31 | 5,311 |
| 2024-06-27 | 182.00 | 182.00 | 179.00 | 181.00 | 157.61 | 303 |
| 2024-06-26 | 183.50 | 188.00 | 181.50 | 181.50 | 155.44 | 2,649 |
| 2024-06-25 | 178.50 | 183.00 | 178.50 | 183.00 | 156.72 | 1,067 |
| 2024-06-24 | 180.00 | 183.00 | 180.00 | 182.00 | 155.87 | 1,112 |
| 2024-06-20 | 180.50 | 181.50 | 178.00 | 180.00 | 154.15 | 1,120 |
| 2024-06-19 | 182.00 | 182.00 | 178.00 | 180.50 | 154.58 | 1,543 |
| 2024-06-18 | 182.00 | 182.00 | 180.50 | 182.00 | 155.87 | 2,940 |
| 2024-06-17 | 181.00 | 182.00 | 181.00 | 182.00 | 155.87 | 699 |
| 2024-06-14 | 181.50 | 182.00 | 181.00 | 181.00 | 155.01 | 755 |
| 2024-06-13 | 182.00 | 182.00 | 181.00 | 181.00 | 155.01 | 577 |
| 2024-06-12 | 182.00 | 182.00 | 181.00 | 182.00 | 155.87 | 1,211 |
| 2024-06-11 | 182.00 | 182.00 | 180.50 | 182.00 | 155.87 | 2,158 |
| 2024-06-10 | 184.50 | 185.50 | 181.00 | 182.00 | 155.87 | 2,736 |
| 2024-06-07 | 182.00 | 186.00 | 181.00 | 184.50 | 158.01 | 748 |
| 2024-06-05 | 183.00 | 183.00 | 180.00 | 183.00 | 156.72 | 935 |
| 2024-06-04 | 182.50 | 184.50 | 180.00 | 183.00 | 156.72 | 1,456 |
| 2024-06-03 | 182.50 | 184.50 | 181.50 | 182.50 | 156.29 | 442 |
| 2024-05-31 | 184.50 | 185.00 | 182.00 | 182.50 | 156.29 | 3,061 |
| 2024-05-30 | 184.00 | 184.50 | 182.00 | 182.50 | 156.29 | 1,061 |
| 2024-05-29 | 182.50 | 185.00 | 180.00 | 184.00 | 157.58 | 4,537 |
| 2024-05-28 | 182.50 | 183.50 | 180.50 | 182.00 | 155.87 | 692 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-28 | 3.0000 SEK |
| 2026-06-29 | 3.0000 SEK |
| 2026-03-30 | 3.0000 SEK |
| 2026-01-02 | 3.0000 SEK |
| 2025-09-29 | 3.0000 SEK |
| 2025-06-30 | 3.0000 SEK |
| 2025-03-31 | 3.0000 SEK |
| 2024-12-30 | 3.0000 SEK |
| 2024-09-30 | 3.0000 SEK |
| 2024-06-27 | 3.0000 SEK |
| 2024-03-28 | 3.0000 SEK |
| 2023-12-28 | 3.0000 SEK |
| 2023-09-29 | 3.0000 SEK |
| 2023-06-29 | 3.0000 SEK |
| 2023-03-30 | 3.0000 SEK |
| 2022-12-29 | 3.0000 SEK |
| 2022-09-29 | 3.0000 SEK |
| 2022-06-29 | 3.0000 SEK |
| 2022-03-29 | 3.0000 SEK |
| 2021-12-29 | 3.0000 SEK |
| 2021-09-29 | 3.0000 SEK |
| 2021-06-29 | 3.0000 SEK |
| 2021-03-29 | 3.0000 SEK |
| 2020-12-29 | 3.0000 SEK |
| 2020-09-29 | 3.0000 SEK |
| 2020-06-29 | 3.0000 SEK |
| 2020-03-27 | 3.0000 SEK |
| 2019-12-27 | 3.0000 SEK |
| 2019-09-27 | 3.0000 SEK |
| 2019-06-27 | 3.0000 SEK |
| 2019-03-29 | 2.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.