Kalleback Property Invest AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	163.50	163.50	162.00	163.00	134.94	374
2023-11-29	163.00	163.50	162.00	163.50	135.35	242
2023-11-28	163.50	163.50	162.00	163.00	134.94	194
2023-11-27	163.00	163.50	161.00	163.50	135.35	1,842
2023-11-24	170.00	171.00	162.00	163.00	134.94	2,741
2023-11-23	164.00	170.00	162.00	168.00	139.08	2,987
2023-11-22	163.00	164.00	162.00	164.00	135.77	1,291
2023-11-21	165.00	165.00	162.00	164.50	136.18	111
2023-11-20	164.00	167.00	161.00	165.00	136.60	765
2023-11-17	163.00	164.50	159.00	164.00	135.77	741
2023-11-16	162.00	164.50	161.00	163.50	135.35	171
2023-11-15	160.00	162.50	160.00	162.00	134.11	694
2023-11-14	158.50	161.50	156.50	160.00	132.46	4,496
2023-11-13	160.00	160.50	156.00	158.50	131.21	9,740
2023-11-10	160.00	160.00	158.00	160.00	132.46	9,491
2023-11-09	161.00	161.00	160.00	160.00	132.46	6,682
2023-11-08	162.00	164.00	160.50	161.00	133.28	3,150
2023-11-07	167.00	167.00	162.50	164.00	135.77	2,749
2023-11-06	166.00	168.00	165.00	167.00	138.25	3,172
2023-11-03	171.50	171.50	164.50	166.00	137.42	1,827
2023-11-02	167.00	171.50	165.00	171.50	141.98	2,024
2023-11-01	167.00	171.00	164.00	167.00	138.25	2,003
2023-10-31	168.50	168.50	166.50	167.00	138.25	133
2023-10-30	165.00	171.50	165.00	168.50	139.49	112
2023-10-27	166.00	166.00	165.00	165.00	136.60	520
2023-10-26	171.00	171.00	165.00	166.00	137.42	1,597
2023-10-25	168.00	171.00	168.00	169.00	139.91	1,591
2023-10-24	169.00	169.50	166.50	167.00	138.25	874
2023-10-23	166.00	169.50	166.00	168.00	139.08	669
2023-10-20	169.50	171.00	167.50	170.00	140.74	4,046
2023-10-19	170.00	171.00	168.50	169.50	140.32	597
2023-10-18	172.00	172.00	168.50	170.00	140.74	3,074
2023-10-17	172.50	172.50	167.50	170.00	140.74	1,643
2023-10-16	172.00	172.50	170.00	172.50	142.80	1,346
2023-10-13	172.00	173.50	170.00	171.50	141.98	2,032
2023-10-12	170.00	173.00	170.00	172.00	142.39	413
2023-10-11	170.50	171.00	168.50	170.00	140.74	604
2023-10-10	169.00	173.50	169.00	170.50	141.15	146
2023-10-09	171.00	171.00	168.50	169.00	139.91	128
2023-10-06	170.50	171.00	169.00	171.00	141.56	512
2023-10-05	169.00	171.00	169.00	170.00	140.74	847
2023-10-04	169.50	171.00	167.50	169.50	140.32	1,185
2023-10-03	168.50	176.00	168.00	169.00	139.91	1,492
2023-10-02	172.00	173.50	168.50	169.00	139.91	416
2023-09-29	175.00	175.00	168.00	172.00	142.39	2,058
2023-09-28	177.00	177.00	171.50	175.00	142.39	1,778
2023-09-27	175.00	176.00	173.00	176.00	143.20	1,839
2023-09-26	176.00	177.50	175.00	175.00	142.39	294
2023-09-25	174.50	178.00	174.50	176.00	143.20	2,058
2023-09-22	176.50	176.50	171.50	174.50	141.98	455
2023-09-21	174.50	176.50	173.00	173.50	141.17	300
2023-09-20	172.50	174.50	171.50	171.50	139.54	24,709
2023-09-19	170.50	172.50	170.00	172.50	140.36	81
2023-09-18	174.00	174.50	170.00	173.00	140.76	415
2023-09-15	174.00	174.50	173.50	173.50	141.17	138
2023-09-14	171.00	174.50	171.00	174.00	141.58	462
2023-09-13	174.00	174.00	170.50	174.00	141.58	2,109
2023-09-12	174.00	174.50	174.00	174.50	141.98	61
2023-09-11	172.50	179.00	172.00	176.00	143.20	2,072
2023-09-08	175.00	175.50	172.50	172.50	140.36	598

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.