Kalleback Property Invest AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 170.00 | 172.00 | 170.00 | 171.00 | 144.08 | 2,676 |
| 2024-02-26 | 172.00 | 173.00 | 169.00 | 169.50 | 142.82 | 9,793 |
| 2024-02-23 | 171.00 | 172.00 | 166.50 | 171.50 | 144.50 | 5,342 |
| 2024-02-22 | 171.00 | 171.00 | 165.00 | 170.00 | 143.24 | 4,592 |
| 2024-02-21 | 171.50 | 172.00 | 168.50 | 171.00 | 144.08 | 1,021 |
| 2024-02-20 | 170.50 | 171.50 | 169.50 | 171.50 | 144.50 | 452 |
| 2024-02-19 | 170.50 | 170.50 | 168.00 | 170.50 | 143.66 | 3,767 |
| 2024-02-16 | 171.00 | 171.50 | 169.50 | 171.00 | 144.08 | 731 |
| 2024-02-15 | 170.50 | 172.00 | 168.50 | 171.00 | 144.08 | 617 |
| 2024-02-14 | 169.00 | 170.50 | 168.50 | 170.50 | 143.66 | 1,791 |
| 2024-02-13 | 171.00 | 171.00 | 168.50 | 169.00 | 142.40 | 802 |
| 2024-02-12 | 169.00 | 173.00 | 168.00 | 171.00 | 144.08 | 2,935 |
| 2024-02-09 | 170.00 | 170.00 | 168.00 | 170.00 | 143.24 | 790 |
| 2024-02-08 | 170.00 | 170.00 | 168.00 | 170.00 | 143.24 | 757 |
| 2024-02-07 | 168.50 | 170.00 | 167.50 | 170.00 | 143.24 | 1,931 |
| 2024-02-06 | 168.00 | 170.00 | 167.50 | 168.50 | 141.98 | 358 |
| 2024-02-05 | 168.00 | 170.00 | 167.50 | 168.00 | 141.56 | 1,345 |
| 2024-02-02 | 168.00 | 169.50 | 167.50 | 168.50 | 141.98 | 917 |
| 2024-02-01 | 170.00 | 170.00 | 168.00 | 168.00 | 141.56 | 407 |
| 2024-01-31 | 170.00 | 170.00 | 167.50 | 170.00 | 143.24 | 280 |
| 2024-01-30 | 170.00 | 170.00 | 167.50 | 170.00 | 143.24 | 594 |
| 2024-01-29 | 169.00 | 170.00 | 167.00 | 170.00 | 143.24 | 750 |
| 2024-01-26 | 169.50 | 170.00 | 165.50 | 169.00 | 142.40 | 3,838 |
| 2024-01-25 | 170.00 | 170.00 | 169.00 | 169.50 | 142.82 | 931 |
| 2024-01-24 | 168.00 | 170.00 | 167.00 | 170.00 | 143.24 | 7,379 |
| 2024-01-23 | 171.00 | 171.00 | 168.50 | 170.50 | 143.66 | 416 |
| 2024-01-22 | 171.00 | 171.00 | 169.50 | 171.00 | 144.08 | 598 |
| 2024-01-19 | 169.50 | 171.50 | 168.00 | 171.50 | 144.50 | 369 |
| 2024-01-18 | 169.50 | 171.50 | 169.50 | 169.50 | 142.82 | 716 |
| 2024-01-17 | 171.00 | 173.00 | 165.00 | 169.50 | 142.82 | 4,024 |
| 2024-01-16 | 170.50 | 172.00 | 168.00 | 171.00 | 144.08 | 446 |
| 2024-01-15 | 170.00 | 170.00 | 167.50 | 169.50 | 142.82 | 611 |
| 2024-01-12 | 170.50 | 170.50 | 168.00 | 170.00 | 143.24 | 641 |
| 2024-01-11 | 169.50 | 172.50 | 169.00 | 170.50 | 143.66 | 4,102 |
| 2024-01-10 | 166.50 | 170.00 | 166.50 | 169.50 | 142.82 | 1,996 |
| 2024-01-09 | 167.00 | 167.00 | 164.00 | 166.50 | 140.29 | 20,200 |
| 2024-01-08 | 168.00 | 170.00 | 166.00 | 166.00 | 139.87 | 2,205 |
| 2024-01-05 | 168.00 | 168.00 | 167.00 | 168.00 | 141.56 | 380 |
| 2024-01-04 | 171.00 | 172.00 | 165.00 | 167.00 | 140.71 | 2,121 |
| 2024-01-03 | 168.00 | 171.00 | 168.00 | 169.50 | 142.82 | 711 |
| 2024-01-02 | 167.50 | 171.00 | 167.00 | 168.00 | 141.56 | 985 |
| 2023-12-29 | 169.50 | 170.00 | 167.50 | 167.50 | 141.13 | 1,293 |
| 2023-12-28 | 170.50 | 171.00 | 167.00 | 169.50 | 142.82 | 2,593 |
| 2023-12-27 | 173.00 | 173.50 | 164.50 | 171.50 | 141.98 | 6,947 |
| 2023-12-22 | 167.00 | 173.50 | 167.00 | 173.00 | 143.22 | 1,169 |
| 2023-12-21 | 167.50 | 171.50 | 166.50 | 167.00 | 138.25 | 3,887 |
| 2023-12-20 | 166.00 | 168.00 | 163.50 | 167.50 | 138.67 | 2,959 |
| 2023-12-19 | 166.00 | 167.00 | 163.00 | 166.00 | 137.42 | 2,195 |
| 2023-12-18 | 166.00 | 166.50 | 164.00 | 165.00 | 136.60 | 1,722 |
| 2023-12-15 | 167.50 | 167.50 | 164.50 | 166.00 | 137.42 | 1,064 |
| 2023-12-14 | 163.00 | 168.00 | 163.00 | 166.00 | 137.42 | 2,019 |
| 2023-12-13 | 164.00 | 165.50 | 162.50 | 163.00 | 134.94 | 762 |
| 2023-12-12 | 164.50 | 164.50 | 163.00 | 164.00 | 135.77 | 1,329 |
| 2023-12-11 | 163.50 | 165.00 | 162.00 | 164.00 | 135.77 | 293 |
| 2023-12-08 | 162.50 | 166.00 | 161.50 | 164.00 | 135.77 | 1,994 |
| 2023-12-07 | 162.00 | 162.50 | 160.00 | 162.50 | 134.53 | 683 |
| 2023-12-06 | 163.00 | 163.00 | 160.00 | 162.00 | 134.11 | 3,000 |
| 2023-12-05 | 166.50 | 168.00 | 162.50 | 163.00 | 134.94 | 2,905 |
| 2023-12-04 | 161.00 | 166.50 | 160.00 | 166.50 | 137.84 | 849 |
| 2023-12-01 | 163.00 | 163.00 | 162.00 | 162.50 | 134.53 | 1,033 |
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.