Kalleback Property Invest AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 184.50 | 185.00 | 183.00 | 184.00 | 142.53 | 1,731 |
| 2022-12-19 | 194.50 | 194.50 | 185.00 | 185.00 | 143.31 | 1,197 |
| 2022-12-16 | 190.00 | 192.50 | 186.00 | 192.50 | 149.12 | 3,799 |
| 2022-12-15 | 193.00 | 193.00 | 190.00 | 190.00 | 147.18 | 1,628 |
| 2022-12-14 | 190.00 | 193.00 | 189.50 | 192.50 | 149.12 | 253 |
| 2022-12-13 | 193.00 | 193.00 | 190.50 | 190.50 | 147.57 | 487 |
| 2022-12-12 | 193.50 | 194.50 | 192.50 | 192.50 | 149.12 | 629 |
| 2022-12-09 | 189.00 | 194.00 | 189.00 | 193.50 | 149.89 | 1,098 |
| 2022-12-08 | 190.50 | 193.00 | 189.00 | 189.00 | 146.40 | 263 |
| 2022-12-07 | 190.00 | 190.50 | 185.00 | 190.50 | 147.57 | 941 |
| 2022-12-06 | 191.00 | 191.00 | 190.00 | 190.00 | 147.18 | 413 |
| 2022-12-05 | 190.50 | 191.00 | 187.00 | 190.50 | 147.57 | 699 |
| 2022-12-02 | 191.00 | 191.00 | 188.00 | 190.50 | 147.57 | 290 |
| 2022-12-01 | 191.00 | 191.00 | 188.00 | 190.50 | 147.57 | 106 |
| 2022-11-30 | 191.00 | 191.00 | 188.00 | 191.00 | 147.95 | 185 |
| 2022-11-29 | 190.50 | 191.00 | 186.50 | 191.00 | 147.95 | 862 |
| 2022-11-28 | 192.50 | 192.50 | 185.00 | 190.00 | 147.18 | 378 |
| 2022-11-25 | 192.00 | 192.50 | 186.50 | 192.50 | 149.12 | 283 |
| 2022-11-24 | 188.00 | 191.00 | 185.00 | 186.50 | 144.47 | 277 |
| 2022-11-23 | 188.00 | 191.00 | 188.00 | 188.00 | 145.63 | 565 |
| 2022-11-22 | 188.00 | 189.00 | 187.00 | 188.00 | 145.63 | 189 |
| 2022-11-21 | 188.00 | 188.00 | 186.00 | 188.00 | 145.63 | 197 |
| 2022-11-18 | 188.00 | 188.50 | 185.00 | 185.50 | 143.69 | 248 |
| 2022-11-17 | 184.00 | 187.50 | 184.00 | 184.00 | 142.53 | 178 |
| 2022-11-16 | 186.50 | 190.00 | 180.00 | 182.50 | 141.37 | 9,755 |
| 2022-11-15 | 187.00 | 187.00 | 183.00 | 184.00 | 142.53 | 483 |
| 2022-11-14 | 187.50 | 187.50 | 185.00 | 187.00 | 144.86 | 326 |
| 2022-11-11 | 186.00 | 187.50 | 185.00 | 187.50 | 145.24 | 2,020 |
| 2022-11-10 | 187.00 | 187.00 | 183.00 | 186.00 | 144.08 | 729 |
| 2022-11-09 | 184.00 | 187.00 | 182.50 | 182.50 | 141.37 | 656 |
| 2022-11-08 | 186.50 | 187.00 | 183.50 | 184.00 | 142.53 | 102 |
| 2022-11-07 | 187.00 | 187.50 | 186.50 | 186.50 | 144.47 | 535 |
| 2022-11-04 | 186.50 | 187.00 | 181.50 | 186.50 | 144.47 | 116 |
| 2022-11-03 | 185.00 | 187.50 | 183.00 | 186.50 | 144.47 | 170 |
| 2022-11-02 | 185.50 | 186.00 | 182.00 | 185.00 | 143.31 | 278 |
| 2022-11-01 | 181.50 | 187.00 | 181.00 | 182.00 | 140.98 | 724 |
| 2022-10-31 | 182.00 | 183.00 | 181.00 | 181.50 | 140.60 | 117 |
| 2022-10-28 | 182.00 | 184.00 | 180.00 | 182.00 | 140.98 | 519 |
| 2022-10-27 | 183.00 | 183.50 | 179.00 | 182.00 | 140.98 | 478 |
| 2022-10-26 | 183.50 | 183.50 | 176.00 | 183.00 | 141.76 | 2,384 |
| 2022-10-25 | 178.50 | 184.00 | 177.00 | 183.00 | 141.76 | 1,179 |
| 2022-10-24 | 178.50 | 185.50 | 178.50 | 178.50 | 138.27 | 813 |
| 2022-10-21 | 187.00 | 187.00 | 178.50 | 178.50 | 138.27 | 90 |
| 2022-10-20 | 180.50 | 184.50 | 177.00 | 179.00 | 138.66 | 148 |
| 2022-10-19 | 187.50 | 187.50 | 180.00 | 180.50 | 139.82 | 33 |
| 2022-10-18 | 180.00 | 180.00 | 179.00 | 180.00 | 139.43 | 425 |
| 2022-10-17 | 183.50 | 183.50 | 178.00 | 179.00 | 138.66 | 805 |
| 2022-10-14 | 187.50 | 189.50 | 179.00 | 183.50 | 142.14 | 134 |
| 2022-10-13 | 179.00 | 185.00 | 178.50 | 178.50 | 138.27 | 910 |
| 2022-10-12 | 181.00 | 181.00 | 174.00 | 178.50 | 138.27 | 807 |
| 2022-10-11 | 179.00 | 181.00 | 179.00 | 181.00 | 140.21 | 530 |
| 2022-10-10 | 184.00 | 185.00 | 176.00 | 180.00 | 139.43 | 455 |
| 2022-10-07 | 184.00 | 184.00 | 180.00 | 184.00 | 142.53 | 591 |
| 2022-10-06 | 185.00 | 185.00 | 180.50 | 184.00 | 142.53 | 81 |
| 2022-10-05 | 182.00 | 187.50 | 180.50 | 180.50 | 139.82 | 1,336 |
| 2022-10-04 | 181.00 | 182.50 | 175.00 | 180.00 | 139.43 | 1,256 |
| 2022-10-03 | 179.50 | 179.50 | 167.00 | 173.50 | 134.40 | 5,766 |
| 2022-09-30 | 182.00 | 182.00 | 179.50 | 179.50 | 139.05 | 253 |
| 2022-09-29 | 181.50 | 184.50 | 178.00 | 182.00 | 140.98 | 534 |
| 2022-09-28 | 183.00 | 188.00 | 180.00 | 181.50 | 138.27 | 2,991 |
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.