Kalleback Property Invest AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 168.00 | 173.00 | 166.00 | 169.00 | 135.22 | 712 |
| 2023-06-14 | 166.50 | 169.00 | 165.50 | 168.00 | 134.42 | 2,326 |
| 2023-06-13 | 167.00 | 176.00 | 166.00 | 166.50 | 133.22 | 2,915 |
| 2023-06-12 | 165.00 | 184.50 | 165.00 | 167.00 | 133.62 | 5,371 |
| 2023-06-09 | 165.00 | 168.50 | 163.00 | 165.00 | 132.02 | 7,635 |
| 2023-06-08 | 166.00 | 175.00 | 164.00 | 165.00 | 132.02 | 2,604 |
| 2023-06-07 | 173.00 | 174.50 | 166.00 | 166.00 | 132.82 | 4,854 |
| 2023-06-05 | 173.00 | 177.00 | 168.50 | 173.00 | 138.42 | 3,803 |
| 2023-06-02 | 171.50 | 175.00 | 171.00 | 173.00 | 138.42 | 4,502 |
| 2023-06-01 | 173.00 | 175.00 | 173.00 | 173.00 | 138.42 | 957 |
| 2023-05-31 | 175.00 | 177.50 | 173.00 | 173.00 | 138.42 | 2,522 |
| 2023-05-30 | 175.00 | 179.50 | 174.50 | 175.00 | 140.02 | 4,158 |
| 2023-05-29 | 178.50 | 178.50 | 175.00 | 177.00 | 141.62 | 6,116 |
| 2023-05-26 | 181.50 | 181.50 | 179.00 | 180.00 | 144.02 | 2,014 |
| 2023-05-25 | 183.00 | 184.00 | 179.00 | 181.50 | 145.22 | 1,517 |
| 2023-05-24 | 182.50 | 184.00 | 178.00 | 182.00 | 145.62 | 1,557 |
| 2023-05-23 | 184.00 | 184.00 | 176.50 | 183.00 | 146.42 | 1,651 |
| 2023-05-22 | 185.00 | 189.50 | 183.50 | 184.00 | 147.22 | 1,692 |
| 2023-05-19 | 182.00 | 185.00 | 180.00 | 185.00 | 148.02 | 2,587 |
| 2023-05-17 | 185.00 | 185.00 | 181.50 | 182.00 | 145.62 | 172 |
| 2023-05-16 | 184.00 | 185.00 | 181.00 | 181.50 | 145.22 | 478 |
| 2023-05-15 | 184.50 | 185.00 | 182.00 | 184.00 | 147.22 | 832 |
| 2023-05-12 | 186.00 | 190.00 | 181.50 | 182.00 | 145.62 | 1,075 |
| 2023-05-11 | 178.00 | 183.00 | 177.50 | 181.50 | 145.22 | 260 |
| 2023-05-10 | 181.00 | 183.00 | 177.00 | 178.00 | 142.42 | 1,515 |
| 2023-05-09 | 180.50 | 184.50 | 175.50 | 178.00 | 142.42 | 6,976 |
| 2023-05-08 | 187.00 | 190.00 | 178.00 | 180.50 | 144.42 | 5,381 |
| 2023-05-05 | 183.00 | 190.00 | 183.00 | 188.00 | 150.42 | 7,427 |
| 2023-05-04 | 184.50 | 189.50 | 180.50 | 181.00 | 144.82 | 972 |
| 2023-05-03 | 185.00 | 187.50 | 183.50 | 184.50 | 147.62 | 937 |
| 2023-05-02 | 185.00 | 187.50 | 180.00 | 182.00 | 145.62 | 993 |
| 2023-04-28 | 188.00 | 188.50 | 184.50 | 184.50 | 147.62 | 685 |
| 2023-04-27 | 189.00 | 189.00 | 184.00 | 188.00 | 150.42 | 1,656 |
| 2023-04-26 | 189.00 | 190.00 | 187.00 | 189.00 | 151.22 | 1,028 |
| 2023-04-25 | 189.00 | 190.00 | 189.00 | 189.00 | 151.22 | 214 |
| 2023-04-24 | 189.00 | 190.00 | 185.00 | 189.00 | 151.22 | 335 |
| 2023-04-21 | 185.50 | 189.50 | 185.50 | 189.00 | 151.22 | 2,680 |
| 2023-04-20 | 187.50 | 187.50 | 185.00 | 187.00 | 149.62 | 958 |
| 2023-04-19 | 187.50 | 187.50 | 187.00 | 187.50 | 150.02 | 451 |
| 2023-04-18 | 189.00 | 189.50 | 187.00 | 187.50 | 150.02 | 802 |
| 2023-04-17 | 189.50 | 190.00 | 187.50 | 189.00 | 151.22 | 255 |
| 2023-04-14 | 189.50 | 190.00 | 188.00 | 189.50 | 151.62 | 221 |
| 2023-04-13 | 189.50 | 189.50 | 187.00 | 187.50 | 150.02 | 135 |
| 2023-04-12 | 187.00 | 190.00 | 185.50 | 186.00 | 148.82 | 290 |
| 2023-04-11 | 190.00 | 191.00 | 185.00 | 190.00 | 152.02 | 1,465 |
| 2023-04-06 | 187.00 | 190.00 | 187.00 | 190.00 | 152.02 | 167 |
| 2023-04-05 | 187.00 | 187.00 | 185.50 | 187.00 | 149.62 | 598 |
| 2023-04-04 | 188.50 | 189.00 | 184.00 | 185.50 | 148.42 | 490 |
| 2023-04-03 | 184.00 | 189.50 | 184.00 | 188.50 | 150.82 | 2,063 |
| 2023-03-31 | 189.00 | 191.50 | 188.00 | 189.00 | 151.22 | 308 |
| 2023-03-30 | 190.00 | 192.00 | 188.50 | 189.00 | 151.22 | 601 |
| 2023-03-29 | 190.00 | 192.00 | 187.50 | 190.00 | 149.62 | 365 |
| 2023-03-28 | 190.50 | 191.00 | 190.00 | 190.00 | 149.62 | 162 |
| 2023-03-27 | 185.00 | 191.50 | 185.00 | 191.00 | 150.41 | 976 |
| 2023-03-24 | 186.00 | 190.00 | 184.50 | 185.00 | 145.68 | 2,336 |
| 2023-03-23 | 191.00 | 191.00 | 187.00 | 190.00 | 149.62 | 1,318 |
| 2023-03-22 | 189.50 | 190.00 | 189.00 | 190.00 | 149.62 | 248 |
| 2023-03-21 | 188.00 | 190.50 | 188.00 | 190.50 | 150.01 | 304 |
| 2023-03-20 | 189.50 | 189.50 | 185.50 | 187.50 | 147.65 | 225 |
| 2023-03-17 | 188.50 | 190.50 | 188.50 | 190.00 | 149.62 | 2,748 |
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.