Kalleback Property Invest AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	174.00	175.50	173.00	175.00	142.39	632
2023-09-06	173.00	173.00	170.00	173.00	140.76	348
2023-09-05	172.00	176.50	169.00	169.00	137.51	3,203
2023-09-04	173.00	179.50	171.50	172.00	139.95	1,395
2023-09-01	174.00	174.00	171.50	173.00	140.76	766
2023-08-31	174.00	174.00	171.50	173.50	141.17	284
2023-08-30	174.50	174.50	172.00	174.00	141.58	300
2023-08-29	175.00	176.00	172.00	174.00	141.58	531
2023-08-28	175.00	175.00	172.00	175.00	142.39	254
2023-08-25	176.50	176.50	171.50	175.50	142.80	1,859
2023-08-24	170.50	176.50	170.50	171.00	139.14	1,382
2023-08-23	167.50	176.50	166.00	173.00	140.76	2,735
2023-08-22	170.00	173.50	167.50	167.50	136.29	338
2023-08-21	170.00	174.00	170.00	171.00	139.14	317
2023-08-18	173.00	173.50	169.00	170.00	138.32	2,221
2023-08-17	171.00	174.00	170.00	173.00	140.76	1,932
2023-08-16	173.50	174.00	172.00	172.00	139.95	1,144
2023-08-15	173.50	174.00	173.00	174.00	141.58	604
2023-08-14	176.00	176.50	172.50	173.50	141.17	1,366
2023-08-11	176.50	176.50	174.00	176.00	143.20	936
2023-08-10	174.50	181.00	173.00	175.50	142.80	1,485
2023-08-09	175.00	175.00	171.50	175.00	142.39	209
2023-08-08	174.50	175.50	171.00	175.50	142.80	317
2023-08-07	173.00	175.50	172.50	174.50	141.98	640
2023-08-04	176.50	177.00	171.50	172.00	139.95	319
2023-08-03	174.00	174.00	171.00	173.50	141.17	297
2023-08-02	173.50	176.50	173.50	174.00	141.58	1,221
2023-08-01	172.00	173.50	172.00	173.50	141.17	240
2023-07-31	173.50	174.00	171.00	173.50	141.17	455
2023-07-28	173.50	174.00	171.00	174.00	141.58	435
2023-07-27	174.00	174.00	170.00	173.50	141.17	874
2023-07-26	173.50	174.00	171.00	172.50	140.36	1,301
2023-07-25	174.00	175.00	171.00	173.50	141.17	1,944
2023-07-24	175.00	177.50	172.50	175.50	142.80	414
2023-07-21	175.00	175.00	173.00	175.00	142.39	969
2023-07-20	174.00	176.50	174.00	174.00	141.58	547
2023-07-19	174.00	175.50	170.50	174.00	141.58	541
2023-07-18	173.50	173.50	170.00	172.50	140.36	1,113
2023-07-17	176.00	176.00	172.00	173.50	141.17	510
2023-07-14	175.50	177.00	172.50	172.50	140.36	382
2023-07-13	174.00	177.00	168.50	175.50	142.80	750
2023-07-12	174.00	174.00	171.00	174.00	141.58	616
2023-07-11	173.50	174.00	173.00	174.00	141.58	46
2023-07-10	177.00	177.00	173.50	173.50	141.17	582
2023-07-07	177.00	179.00	174.00	178.00	144.83	630
2023-07-06	179.00	179.00	175.00	177.00	144.02	456
2023-07-05	179.00	179.00	177.50	177.50	144.43	457
2023-07-04	175.00	177.00	172.00	177.00	144.02	634
2023-07-03	177.00	177.00	170.00	175.00	142.39	315
2023-06-30	179.50	179.50	174.00	177.00	144.02	388
2023-06-29	180.00	180.00	170.00	179.50	146.05	507
2023-06-28	180.00	180.00	177.00	180.00	144.02	196
2023-06-27	171.50	180.00	171.50	180.00	144.02	1,022
2023-06-26	169.00	172.00	165.50	171.50	137.22	691
2023-06-22	171.50	171.50	165.00	169.00	135.22	385
2023-06-21	162.00	164.50	162.00	164.50	131.62	1,902
2023-06-20	165.00	165.00	160.00	162.00	129.62	1,913
2023-06-19	165.50	166.50	160.00	161.00	128.82	14,681
2023-06-16	173.50	173.50	167.00	169.00	135.22	2,316
2023-06-15	168.00	173.00	166.00	169.00	135.22	712

← NewerPage 14 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.