Kalleback Property Invest AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 186.50 | 188.50 | 186.50 | 188.50 | 148.44 | 297 |
| 2023-03-15 | 185.00 | 189.00 | 185.00 | 186.00 | 146.47 | 1,235 |
| 2023-03-14 | 190.50 | 190.50 | 182.00 | 187.50 | 147.65 | 2,719 |
| 2023-03-13 | 185.00 | 192.50 | 184.50 | 191.50 | 150.80 | 1,283 |
| 2023-03-10 | 187.00 | 188.00 | 184.00 | 185.00 | 145.68 | 578 |
| 2023-03-09 | 187.00 | 188.00 | 187.00 | 187.00 | 147.26 | 364 |
| 2023-03-08 | 188.00 | 188.00 | 187.00 | 187.00 | 147.26 | 357 |
| 2023-03-07 | 188.00 | 189.50 | 187.00 | 187.00 | 147.26 | 1,967 |
| 2023-03-06 | 188.50 | 190.00 | 187.50 | 188.00 | 148.04 | 960 |
| 2023-03-03 | 188.00 | 188.00 | 186.00 | 188.00 | 148.04 | 641 |
| 2023-03-02 | 186.50 | 188.00 | 184.00 | 188.00 | 148.04 | 359 |
| 2023-03-01 | 187.00 | 189.50 | 180.00 | 186.50 | 146.86 | 2,037 |
| 2023-02-28 | 188.00 | 188.00 | 185.00 | 187.00 | 147.26 | 1,762 |
| 2023-02-27 | 190.00 | 191.00 | 186.00 | 188.00 | 148.04 | 967 |
| 2023-02-24 | 187.00 | 192.50 | 186.00 | 190.00 | 149.62 | 1,529 |
| 2023-02-23 | 192.00 | 192.00 | 187.00 | 187.00 | 147.26 | 2,400 |
| 2023-02-22 | 188.50 | 189.00 | 186.50 | 189.00 | 148.83 | 545 |
| 2023-02-21 | 188.00 | 189.00 | 186.00 | 188.00 | 148.04 | 378 |
| 2023-02-20 | 188.00 | 189.00 | 186.50 | 188.00 | 148.04 | 258 |
| 2023-02-17 | 190.00 | 190.00 | 188.00 | 188.00 | 148.04 | 1,884 |
| 2023-02-16 | 192.50 | 192.50 | 189.50 | 189.50 | 149.23 | 4,119 |
| 2023-02-15 | 191.00 | 194.00 | 188.00 | 189.50 | 149.23 | 189,228 |
| 2023-02-14 | 191.50 | 191.50 | 189.50 | 191.00 | 150.41 | 1,553 |
| 2023-02-13 | 191.50 | 191.50 | 189.50 | 191.00 | 150.41 | 254 |
| 2023-02-10 | 190.50 | 191.50 | 188.00 | 191.50 | 150.80 | 229 |
| 2023-02-09 | 189.00 | 190.00 | 188.00 | 188.00 | 148.04 | 1,358 |
| 2023-02-08 | 191.00 | 192.00 | 188.00 | 189.00 | 148.83 | 1,766 |
| 2023-02-07 | 191.50 | 191.50 | 190.00 | 190.00 | 149.62 | 621 |
| 2023-02-06 | 189.00 | 192.00 | 189.00 | 190.00 | 149.62 | 566 |
| 2023-02-03 | 191.00 | 192.50 | 188.00 | 189.00 | 148.83 | 1,421 |
| 2023-02-02 | 190.50 | 192.00 | 190.50 | 191.00 | 150.41 | 451 |
| 2023-02-01 | 191.00 | 193.00 | 186.00 | 189.00 | 148.83 | 1,678 |
| 2023-01-31 | 193.00 | 193.00 | 188.00 | 191.00 | 150.41 | 1,586 |
| 2023-01-30 | 192.50 | 193.50 | 189.50 | 193.00 | 151.98 | 1,903 |
| 2023-01-27 | 193.50 | 193.50 | 190.50 | 192.50 | 151.59 | 145 |
| 2023-01-26 | 193.50 | 193.50 | 190.00 | 190.00 | 149.62 | 319 |
| 2023-01-25 | 197.00 | 197.00 | 190.00 | 194.00 | 152.77 | 320 |
| 2023-01-24 | 193.00 | 193.00 | 189.50 | 193.00 | 151.98 | 243 |
| 2023-01-23 | 193.50 | 193.50 | 186.50 | 192.00 | 151.19 | 1,663 |
| 2023-01-20 | 193.00 | 194.00 | 188.00 | 191.00 | 150.41 | 1,060 |
| 2023-01-19 | 191.00 | 193.00 | 190.00 | 191.50 | 150.80 | 201 |
| 2023-01-18 | 194.50 | 194.50 | 190.50 | 191.00 | 150.41 | 666 |
| 2023-01-17 | 193.00 | 195.00 | 191.00 | 192.50 | 151.59 | 271 |
| 2023-01-16 | 189.50 | 197.00 | 188.00 | 190.00 | 149.62 | 1,003 |
| 2023-01-13 | 187.00 | 191.00 | 187.00 | 189.00 | 148.83 | 1,150 |
| 2023-01-12 | 193.50 | 193.50 | 186.50 | 187.00 | 147.26 | 914 |
| 2023-01-11 | 182.50 | 188.00 | 182.50 | 186.50 | 146.86 | 434 |
| 2023-01-10 | 186.00 | 190.50 | 182.50 | 182.50 | 143.71 | 202 |
| 2023-01-09 | 185.00 | 186.00 | 181.50 | 186.00 | 146.47 | 847 |
| 2023-01-05 | 185.00 | 185.00 | 184.00 | 185.00 | 145.68 | 178 |
| 2023-01-04 | 184.50 | 185.00 | 182.50 | 185.00 | 145.68 | 1,139 |
| 2023-01-03 | 184.50 | 185.00 | 179.00 | 182.50 | 143.71 | 1,171 |
| 2023-01-02 | 182.50 | 185.00 | 180.00 | 185.00 | 145.68 | 1,089 |
| 2022-12-30 | 182.00 | 183.00 | 181.00 | 181.50 | 142.93 | 887 |
| 2022-12-29 | 184.00 | 184.00 | 182.00 | 182.00 | 143.32 | 1,334 |
| 2022-12-28 | 184.00 | 185.00 | 184.00 | 184.00 | 142.53 | 3,687 |
| 2022-12-27 | 183.00 | 184.50 | 183.00 | 184.00 | 142.53 | 2,616 |
| 2022-12-23 | 184.50 | 184.50 | 184.00 | 184.50 | 142.92 | 775 |
| 2022-12-22 | 185.00 | 185.00 | 183.00 | 183.50 | 142.14 | 863 |
| 2022-12-21 | 184.00 | 185.00 | 183.00 | 185.00 | 143.31 | 1,903 |
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.