Kalleback Property Invest AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 173.00 | 177.00 | 173.00 | 176.00 | 134.08 | 1,939 |
| 2022-07-04 | 177.00 | 181.00 | 169.00 | 172.00 | 131.03 | 3,461 |
| 2022-07-01 | 177.50 | 177.50 | 173.50 | 177.00 | 134.84 | 2,350 |
| 2022-06-30 | 178.00 | 179.00 | 174.50 | 175.00 | 133.32 | 1,834 |
| 2022-06-29 | 181.00 | 181.00 | 175.50 | 175.50 | 133.70 | 2,509 |
| 2022-06-28 | 185.00 | 185.00 | 180.00 | 181.00 | 135.60 | 1,628 |
| 2022-06-27 | 185.00 | 185.00 | 175.50 | 184.00 | 137.85 | 1,755 |
| 2022-06-23 | 182.50 | 185.00 | 178.00 | 178.00 | 133.36 | 2,855 |
| 2022-06-22 | 184.00 | 187.00 | 181.50 | 182.50 | 136.73 | 101,272 |
| 2022-06-21 | 189.50 | 190.00 | 184.00 | 184.00 | 137.85 | 1,082 |
| 2022-06-20 | 190.00 | 190.00 | 187.50 | 190.00 | 142.35 | 1,835 |
| 2022-06-17 | 188.00 | 190.00 | 184.00 | 188.00 | 140.85 | 2,490 |
| 2022-06-16 | 192.00 | 192.50 | 184.00 | 188.00 | 140.85 | 3,070 |
| 2022-06-15 | 199.00 | 202.00 | 190.00 | 190.00 | 142.35 | 6,812 |
| 2022-06-14 | 208.00 | 209.00 | 196.00 | 199.00 | 149.09 | 4,708 |
| 2022-06-13 | 210.00 | 212.00 | 205.00 | 208.00 | 155.83 | 3,437 |
| 2022-06-10 | 212.00 | 212.00 | 206.00 | 210.00 | 157.33 | 2,626 |
| 2022-06-09 | 213.00 | 213.00 | 210.00 | 212.00 | 158.83 | 942 |
| 2022-06-08 | 214.00 | 214.00 | 212.00 | 213.00 | 159.58 | 443 |
| 2022-06-07 | 214.00 | 214.00 | 211.00 | 214.00 | 160.33 | 1,014 |
| 2022-06-03 | 211.00 | 214.00 | 211.00 | 214.00 | 160.33 | 2,324 |
| 2022-06-02 | 213.00 | 215.00 | 211.00 | 212.00 | 158.83 | 552 |
| 2022-06-01 | 215.00 | 215.00 | 213.00 | 213.00 | 159.58 | 224 |
| 2022-05-31 | 215.00 | 216.00 | 214.00 | 215.00 | 161.08 | 395 |
| 2022-05-30 | 213.00 | 215.00 | 212.00 | 214.00 | 160.33 | 1,009 |
| 2022-05-27 | 213.00 | 214.00 | 208.00 | 213.00 | 159.58 | 2,034 |
| 2022-05-25 | 213.00 | 213.00 | 210.00 | 213.00 | 159.58 | 635 |
| 2022-05-24 | 211.00 | 213.00 | 210.00 | 210.00 | 157.33 | 6,531 |
| 2022-05-23 | 208.00 | 210.00 | 206.00 | 210.00 | 157.33 | 1,406 |
| 2022-05-20 | 208.00 | 209.00 | 206.00 | 206.00 | 154.33 | 1,624 |
| 2022-05-19 | 208.00 | 208.00 | 206.00 | 208.00 | 155.83 | 341 |
| 2022-05-18 | 206.00 | 208.00 | 206.00 | 208.00 | 155.83 | 564 |
| 2022-05-17 | 206.00 | 208.00 | 205.00 | 206.00 | 154.33 | 2,068 |
| 2022-05-16 | 206.00 | 207.00 | 204.00 | 204.00 | 152.84 | 1,110 |
| 2022-05-13 | 206.00 | 207.00 | 204.00 | 206.00 | 154.33 | 714 |
| 2022-05-12 | 205.00 | 208.00 | 205.00 | 205.00 | 153.59 | 888 |
| 2022-05-11 | 213.00 | 213.00 | 200.00 | 205.00 | 153.59 | 3,995 |
| 2022-05-10 | 214.00 | 214.00 | 209.00 | 213.00 | 159.58 | 1,465 |
| 2022-05-09 | 214.00 | 215.00 | 210.00 | 214.00 | 160.33 | 2,821 |
| 2022-05-06 | 215.00 | 215.00 | 211.00 | 211.00 | 158.08 | 1,159 |
| 2022-05-05 | 215.00 | 217.00 | 212.00 | 212.00 | 158.83 | 1,343 |
| 2022-05-04 | 216.00 | 216.00 | 213.00 | 215.00 | 161.08 | 556 |
| 2022-05-03 | 215.00 | 216.00 | 213.00 | 213.00 | 159.58 | 343 |
| 2022-05-02 | 215.00 | 215.00 | 213.00 | 215.00 | 161.08 | 594 |
| 2022-04-29 | 217.00 | 218.00 | 214.00 | 215.00 | 161.08 | 153 |
| 2022-04-28 | 216.00 | 218.00 | 216.00 | 217.00 | 162.58 | 545 |
| 2022-04-27 | 213.00 | 216.00 | 213.00 | 216.00 | 161.83 | 329 |
| 2022-04-26 | 215.00 | 217.00 | 213.00 | 213.00 | 159.58 | 1,078 |
| 2022-04-25 | 218.00 | 218.00 | 211.00 | 215.00 | 161.08 | 566 |
| 2022-04-22 | 217.00 | 218.00 | 216.00 | 218.00 | 163.33 | 85 |
| 2022-04-21 | 215.00 | 218.00 | 212.00 | 217.00 | 162.58 | 664 |
| 2022-04-20 | 216.00 | 217.00 | 214.00 | 215.00 | 161.08 | 514 |
| 2022-04-19 | 217.00 | 217.00 | 214.00 | 216.00 | 161.83 | 190 |
| 2022-04-14 | 217.00 | 217.00 | 217.00 | 217.00 | 162.58 | 64 |
| 2022-04-13 | 217.00 | 217.00 | 216.00 | 217.00 | 162.58 | 225 |
| 2022-04-12 | 213.00 | 217.00 | 213.00 | 217.00 | 162.58 | 1,107 |
| 2022-04-11 | 212.00 | 215.00 | 212.00 | 214.00 | 160.33 | 527 |
| 2022-04-08 | 216.00 | 216.00 | 211.00 | 212.00 | 158.83 | 3,019 |
| 2022-04-07 | 217.00 | 218.00 | 213.00 | 215.00 | 161.08 | 2,119 |
| 2022-04-06 | 217.00 | 218.00 | 212.00 | 216.00 | 161.83 | 1,826 |
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.