Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← KAPIAB.ST stock page

Kalleback Property Invest AB historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-24203.00203.00202.00203.00200.042,626
2026-07-23203.00203.00202.00203.00200.04305
2026-07-22204.00204.00201.00202.00199.062,585
2026-07-21203.00204.00202.00204.00201.032,624
2026-07-20203.00204.00203.00203.00200.04552
2026-07-17203.00204.00202.00202.00199.06677
2026-07-16204.00204.00202.00203.00200.04297
2026-07-15204.00204.00202.00203.00200.043,348
2026-07-14203.00204.00203.00203.00200.04295
2026-07-13202.00204.00202.00203.00200.041,958
2026-07-10203.00203.00201.00202.00199.06413
2026-07-09203.00203.00201.00203.00200.041,750
2026-07-08203.00203.00202.00202.00199.061,659
2026-07-07203.00203.00202.00203.00200.041,730
2026-07-06202.00203.00201.00203.00200.043,638
2026-07-03202.00203.00200.00202.00199.063,961
2026-07-02203.00203.00199.00202.00199.067,837
2026-07-01203.00204.00202.00202.00199.06838
2026-06-30202.00204.00202.00202.00199.061,115
2026-06-29203.00204.00200.00203.00200.045,769
2026-06-26204.00206.00203.00205.00199.062,910
2026-06-25204.00205.00203.00204.00198.092,343
2026-06-24202.00204.00201.00204.00198.091,846
2026-06-23204.00205.00200.00203.00197.125,674
2026-06-22203.00205.00203.00203.00197.121,264
2026-06-18203.00205.00203.00203.00197.12850
2026-06-17204.00205.00203.00203.00197.122,111
2026-06-16206.00206.00203.00205.00199.061,849
2026-06-15205.00206.00204.00205.00199.061,311
2026-06-12202.00205.00202.00205.00199.062,347
2026-06-11202.00203.00201.00201.00195.17811
2026-06-10201.00202.00200.00202.00196.152,819
2026-06-09203.00205.00200.00202.00196.155,975
2026-06-08203.00204.00202.00203.00197.121,410
2026-06-05204.00204.00202.00204.00198.09605
2026-06-04204.00205.00202.00204.00198.093,140
2026-06-03205.00205.00203.00205.00199.06894
2026-06-02205.00205.00204.00204.00198.09618
2026-06-01204.00207.00203.00205.00199.062,389
2026-05-29204.00205.00203.00204.00198.09961
2026-05-28204.00204.00202.00204.00198.09559
2026-05-27204.00206.00202.00202.00196.155,229
2026-05-26205.00205.00203.00205.00199.062,165
2026-05-25204.00205.00203.00205.00199.061,974
2026-05-22203.00204.00202.00203.00197.121,178
2026-05-21202.00203.00201.00203.00197.121,538
2026-05-20202.00203.00201.00203.00197.121,494
2026-05-19203.00203.00200.00203.00197.121,281
2026-05-18202.00203.00200.00203.00197.124,823
2026-05-15202.00203.00201.00202.00196.151,702
2026-05-13201.00202.00201.00202.00196.15555
2026-05-12201.00203.00200.00202.00196.152,136
2026-05-11202.00202.00200.00202.00196.152,084
2026-05-08201.00202.00200.00202.00196.15835
2026-05-07201.00201.00200.00201.00195.171,526
2026-05-06201.00201.00198.50201.00195.171,657
2026-05-05198.50201.00198.50200.00194.204,139
2026-05-04203.00204.00197.00197.00191.2910,304
2026-04-30203.00204.00201.00203.00197.121,166
2026-04-29204.00204.00201.00204.00198.093,251
← NewerPage 2 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-283.0000 SEK
2026-06-293.0000 SEK
2026-03-303.0000 SEK
2026-01-023.0000 SEK
2025-09-293.0000 SEK
2025-06-303.0000 SEK
2025-03-313.0000 SEK
2024-12-303.0000 SEK
2024-09-303.0000 SEK
2024-06-273.0000 SEK
2024-03-283.0000 SEK
2023-12-283.0000 SEK
2023-09-293.0000 SEK
2023-06-293.0000 SEK
2023-03-303.0000 SEK
2022-12-293.0000 SEK
2022-09-293.0000 SEK
2022-06-293.0000 SEK
2022-03-293.0000 SEK
2021-12-293.0000 SEK
2021-09-293.0000 SEK
2021-06-293.0000 SEK
2021-03-293.0000 SEK
2020-12-293.0000 SEK
2020-09-293.0000 SEK
2020-06-293.0000 SEK
2020-03-273.0000 SEK
2019-12-273.0000 SEK
2019-09-273.0000 SEK
2019-06-273.0000 SEK
2019-03-292.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.