Kalleback Property Invest AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 180.00 | 185.00 | 180.00 | 183.00 | 139.41 | 103,994 |
| 2022-09-26 | 186.50 | 187.00 | 180.00 | 180.00 | 137.13 | 1,559 |
| 2022-09-23 | 192.00 | 192.00 | 186.00 | 187.00 | 142.46 | 1,617 |
| 2022-09-22 | 191.50 | 193.00 | 187.50 | 187.50 | 142.84 | 1,685 |
| 2022-09-21 | 188.00 | 192.00 | 185.00 | 189.50 | 144.37 | 617 |
| 2022-09-20 | 191.50 | 192.00 | 188.00 | 188.00 | 143.22 | 397 |
| 2022-09-19 | 190.00 | 190.50 | 189.00 | 189.00 | 143.99 | 182 |
| 2022-09-16 | 191.00 | 191.00 | 186.00 | 189.50 | 144.37 | 576 |
| 2022-09-15 | 190.00 | 192.50 | 185.50 | 192.00 | 146.27 | 1,549 |
| 2022-09-14 | 191.00 | 193.00 | 188.00 | 189.00 | 143.99 | 913 |
| 2022-09-13 | 189.00 | 193.00 | 188.50 | 191.00 | 145.51 | 2,118 |
| 2022-09-12 | 190.00 | 192.50 | 188.00 | 188.00 | 143.22 | 531 |
| 2022-09-09 | 193.00 | 193.00 | 188.00 | 188.00 | 143.22 | 418 |
| 2022-09-08 | 192.00 | 193.00 | 183.00 | 193.00 | 147.03 | 5,541 |
| 2022-09-07 | 190.50 | 193.00 | 190.00 | 193.00 | 147.03 | 1,560 |
| 2022-09-06 | 190.50 | 190.50 | 182.50 | 190.50 | 145.13 | 52 |
| 2022-09-05 | 195.50 | 195.50 | 187.00 | 190.50 | 145.13 | 426 |
| 2022-09-02 | 196.00 | 196.00 | 188.00 | 195.50 | 148.94 | 379 |
| 2022-09-01 | 196.00 | 197.00 | 194.50 | 195.00 | 148.56 | 386 |
| 2022-08-31 | 196.00 | 197.00 | 196.00 | 196.00 | 149.32 | 982 |
| 2022-08-30 | 195.00 | 195.00 | 188.00 | 195.00 | 148.56 | 160 |
| 2022-08-29 | 193.50 | 196.00 | 188.00 | 195.00 | 148.56 | 318 |
| 2022-08-26 | 194.50 | 195.00 | 189.50 | 193.50 | 147.41 | 1,221 |
| 2022-08-25 | 193.50 | 193.50 | 185.00 | 185.00 | 140.94 | 1,171 |
| 2022-08-24 | 184.00 | 185.50 | 182.00 | 183.50 | 139.79 | 113 |
| 2022-08-23 | 180.50 | 183.50 | 180.00 | 183.00 | 139.41 | 107 |
| 2022-08-22 | 181.00 | 183.50 | 180.00 | 180.00 | 137.13 | 673 |
| 2022-08-19 | 185.00 | 185.00 | 180.50 | 180.50 | 137.51 | 1,469 |
| 2022-08-18 | 181.00 | 185.00 | 180.00 | 185.00 | 140.94 | 1,483 |
| 2022-08-17 | 185.00 | 185.00 | 179.50 | 181.00 | 137.89 | 491 |
| 2022-08-16 | 182.50 | 185.00 | 180.50 | 185.00 | 140.94 | 949 |
| 2022-08-15 | 179.00 | 183.00 | 177.50 | 177.50 | 135.22 | 2,705 |
| 2022-08-12 | 183.00 | 183.00 | 179.00 | 179.00 | 136.37 | 864 |
| 2022-08-11 | 180.00 | 182.50 | 180.00 | 181.50 | 138.27 | 343 |
| 2022-08-10 | 179.50 | 180.00 | 179.50 | 180.00 | 137.13 | 891 |
| 2022-08-09 | 179.00 | 180.00 | 178.50 | 179.50 | 136.75 | 725 |
| 2022-08-08 | 179.50 | 179.50 | 174.50 | 179.50 | 136.75 | 800 |
| 2022-08-05 | 178.50 | 180.00 | 177.00 | 179.50 | 136.75 | 867 |
| 2022-08-04 | 180.00 | 180.00 | 178.00 | 178.50 | 135.99 | 1,054 |
| 2022-08-03 | 178.00 | 180.00 | 176.00 | 180.00 | 137.13 | 890 |
| 2022-08-02 | 177.50 | 178.00 | 177.00 | 178.00 | 135.60 | 519 |
| 2022-08-01 | 177.00 | 177.00 | 175.50 | 177.00 | 134.84 | 781 |
| 2022-07-29 | 177.00 | 177.00 | 176.50 | 177.00 | 134.84 | 2,141 |
| 2022-07-28 | 177.00 | 177.00 | 176.00 | 177.00 | 134.84 | 833 |
| 2022-07-27 | 176.50 | 177.00 | 175.00 | 177.00 | 134.84 | 837 |
| 2022-07-26 | 176.00 | 177.00 | 175.00 | 177.00 | 134.84 | 1,429 |
| 2022-07-25 | 175.00 | 177.00 | 175.00 | 176.00 | 134.08 | 965 |
| 2022-07-22 | 175.00 | 176.00 | 174.50 | 175.00 | 133.32 | 4,321 |
| 2022-07-21 | 175.00 | 176.00 | 174.50 | 175.00 | 133.32 | 662 |
| 2022-07-20 | 175.50 | 175.50 | 174.50 | 175.00 | 133.32 | 227 |
| 2022-07-19 | 175.50 | 175.50 | 174.00 | 175.50 | 133.70 | 442 |
| 2022-07-18 | 178.00 | 179.50 | 173.50 | 175.00 | 133.32 | 1,074 |
| 2022-07-15 | 176.50 | 176.50 | 175.00 | 175.00 | 133.32 | 60 |
| 2022-07-14 | 175.00 | 177.00 | 173.00 | 176.50 | 134.46 | 982 |
| 2022-07-13 | 177.00 | 177.00 | 176.50 | 177.00 | 134.84 | 1,141 |
| 2022-07-12 | 175.50 | 177.00 | 174.50 | 177.00 | 134.84 | 1,268 |
| 2022-07-11 | 176.00 | 176.50 | 174.50 | 175.50 | 133.70 | 1,206 |
| 2022-07-08 | 173.00 | 177.00 | 170.50 | 175.00 | 133.32 | 1,424 |
| 2022-07-07 | 177.00 | 177.00 | 172.00 | 173.00 | 131.80 | 1,965 |
| 2022-07-06 | 176.00 | 177.00 | 176.00 | 177.00 | 134.84 | 1,144 |
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.