Kalleback Property Invest AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 217.00 | 218.00 | 214.00 | 217.00 | 162.58 | 1,294 |
| 2022-04-04 | 217.00 | 218.00 | 213.00 | 217.00 | 162.58 | 1,139 |
| 2022-04-01 | 218.00 | 218.00 | 214.00 | 217.00 | 162.58 | 605 |
| 2022-03-31 | 216.00 | 218.00 | 214.00 | 217.00 | 162.58 | 686 |
| 2022-03-30 | 217.00 | 218.00 | 214.00 | 216.00 | 161.83 | 2,560 |
| 2022-03-29 | 217.00 | 218.00 | 212.00 | 213.00 | 159.58 | 547 |
| 2022-03-28 | 216.00 | 217.00 | 214.00 | 217.00 | 160.33 | 2,155 |
| 2022-03-25 | 215.00 | 216.00 | 210.00 | 214.00 | 158.11 | 3,913 |
| 2022-03-24 | 212.00 | 215.00 | 212.00 | 213.00 | 157.37 | 164 |
| 2022-03-23 | 212.00 | 213.00 | 211.00 | 213.00 | 157.37 | 704 |
| 2022-03-22 | 213.00 | 213.00 | 208.00 | 212.00 | 156.63 | 2,119 |
| 2022-03-21 | 206.00 | 215.00 | 206.00 | 214.00 | 158.11 | 5,156 |
| 2022-03-18 | 210.00 | 210.00 | 206.00 | 206.00 | 152.20 | 938 |
| 2022-03-17 | 205.00 | 210.00 | 200.00 | 205.00 | 151.46 | 1,956 |
| 2022-03-16 | 206.00 | 210.00 | 200.00 | 205.00 | 151.46 | 2,184 |
| 2022-03-15 | 204.00 | 208.00 | 199.50 | 206.00 | 152.20 | 1,823 |
| 2022-03-14 | 200.00 | 204.00 | 199.00 | 204.00 | 150.72 | 1,644 |
| 2022-03-11 | 199.00 | 200.00 | 197.50 | 199.00 | 147.03 | 951 |
| 2022-03-10 | 199.50 | 199.50 | 190.00 | 199.00 | 147.03 | 1,421 |
| 2022-03-09 | 197.00 | 199.00 | 197.00 | 198.00 | 146.29 | 843 |
| 2022-03-08 | 194.00 | 199.00 | 193.00 | 197.00 | 145.55 | 1,010 |
| 2022-03-07 | 195.50 | 196.50 | 186.50 | 195.50 | 144.44 | 3,628 |
| 2022-03-04 | 199.00 | 200.00 | 195.00 | 196.50 | 145.18 | 479 |
| 2022-03-03 | 200.00 | 201.00 | 197.50 | 200.00 | 147.77 | 854 |
| 2022-03-02 | 202.00 | 202.00 | 195.50 | 200.00 | 147.77 | 633 |
| 2022-03-01 | 198.50 | 202.00 | 196.00 | 202.00 | 149.25 | 969 |
| 2022-02-28 | 192.00 | 200.00 | 192.00 | 198.50 | 146.66 | 806 |
| 2022-02-25 | 192.50 | 201.00 | 192.50 | 199.00 | 147.03 | 875 |
| 2022-02-24 | 198.00 | 198.00 | 179.50 | 192.00 | 141.86 | 3,246 |
| 2022-02-23 | 199.00 | 201.00 | 199.00 | 199.00 | 147.03 | 257 |
| 2022-02-22 | 195.00 | 202.00 | 193.00 | 199.00 | 147.03 | 1,839 |
| 2022-02-21 | 198.00 | 202.00 | 195.50 | 198.50 | 146.66 | 4,662 |
| 2022-02-18 | 198.50 | 201.00 | 198.00 | 198.00 | 146.29 | 3,970 |
| 2022-02-17 | 200.00 | 204.00 | 198.00 | 198.50 | 146.66 | 1,865 |
| 2022-02-16 | 199.50 | 205.00 | 199.50 | 200.00 | 147.77 | 1,239 |
| 2022-02-15 | 198.00 | 202.00 | 197.00 | 202.00 | 149.25 | 1,405 |
| 2022-02-14 | 202.00 | 202.00 | 196.50 | 199.00 | 147.03 | 3,731 |
| 2022-02-11 | 204.00 | 205.00 | 201.00 | 202.00 | 149.25 | 1,098 |
| 2022-02-10 | 202.00 | 204.00 | 201.00 | 204.00 | 150.72 | 758 |
| 2022-02-09 | 202.00 | 202.00 | 200.00 | 202.00 | 149.25 | 393 |
| 2022-02-08 | 201.00 | 202.00 | 200.00 | 202.00 | 149.25 | 794 |
| 2022-02-07 | 202.00 | 202.00 | 199.00 | 199.50 | 147.40 | 1,888 |
| 2022-02-04 | 201.00 | 206.00 | 200.00 | 200.00 | 147.77 | 435 |
| 2022-02-03 | 206.00 | 206.00 | 201.00 | 201.00 | 148.51 | 580 |
| 2022-02-02 | 203.00 | 203.00 | 201.00 | 202.00 | 149.25 | 796 |
| 2022-02-01 | 201.00 | 207.00 | 201.00 | 203.00 | 149.98 | 1,332 |
| 2022-01-31 | 203.00 | 204.00 | 200.00 | 201.00 | 148.51 | 2,009 |
| 2022-01-28 | 203.00 | 205.00 | 200.00 | 203.00 | 149.98 | 1,363 |
| 2022-01-27 | 202.00 | 205.00 | 201.00 | 201.00 | 148.51 | 778 |
| 2022-01-26 | 202.00 | 205.00 | 202.00 | 202.00 | 149.25 | 1,024 |
| 2022-01-25 | 199.00 | 204.00 | 199.00 | 202.00 | 149.25 | 2,169 |
| 2022-01-24 | 210.00 | 210.00 | 191.50 | 197.00 | 145.55 | 7,897 |
| 2022-01-21 | 205.00 | 209.00 | 204.00 | 207.00 | 152.94 | 1,027 |
| 2022-01-20 | 207.00 | 207.00 | 204.00 | 205.00 | 151.46 | 2,424 |
| 2022-01-19 | 207.00 | 209.00 | 207.00 | 208.00 | 153.68 | 582 |
| 2022-01-18 | 210.00 | 210.00 | 205.00 | 207.00 | 152.94 | 1,054 |
| 2022-01-17 | 209.00 | 213.00 | 207.00 | 210.00 | 155.16 | 747 |
| 2022-01-14 | 211.00 | 214.00 | 207.00 | 209.00 | 154.42 | 786 |
| 2022-01-13 | 207.00 | 212.00 | 206.00 | 211.00 | 155.90 | 842 |
| 2022-01-12 | 208.00 | 212.00 | 207.00 | 207.00 | 152.94 | 658 |
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.