Kalleback Property Invest AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 205.00 | 209.00 | 205.00 | 208.00 | 153.68 | 775 |
| 2022-01-10 | 210.00 | 217.00 | 205.00 | 205.00 | 151.46 | 4,020 |
| 2022-01-07 | 208.00 | 208.00 | 205.00 | 208.00 | 153.68 | 2,456 |
| 2022-01-05 | 207.00 | 210.00 | 205.00 | 207.00 | 152.94 | 1,427 |
| 2022-01-04 | 209.00 | 209.00 | 205.00 | 207.00 | 152.94 | 507 |
| 2022-01-03 | 206.00 | 209.00 | 204.00 | 207.00 | 152.94 | 1,036 |
| 2021-12-30 | 207.00 | 207.00 | 204.00 | 206.00 | 152.20 | 543 |
| 2021-12-29 | 210.00 | 210.00 | 200.00 | 207.00 | 152.94 | 1,961 |
| 2021-12-28 | 210.00 | 211.00 | 206.00 | 210.00 | 152.94 | 3,012 |
| 2021-12-27 | 204.00 | 211.00 | 204.00 | 206.00 | 150.03 | 1,235 |
| 2021-12-23 | 205.00 | 206.00 | 202.00 | 204.00 | 148.57 | 2,032 |
| 2021-12-22 | 203.00 | 205.00 | 202.00 | 202.00 | 147.11 | 791 |
| 2021-12-21 | 204.00 | 204.00 | 202.00 | 203.00 | 147.84 | 28,414 |
| 2021-12-20 | 201.00 | 203.00 | 200.00 | 202.00 | 147.11 | 968 |
| 2021-12-17 | 201.00 | 201.00 | 200.00 | 201.00 | 146.39 | 833 |
| 2021-12-16 | 202.00 | 202.00 | 200.00 | 201.00 | 146.39 | 712 |
| 2021-12-15 | 199.50 | 202.00 | 199.00 | 202.00 | 147.11 | 1,032 |
| 2021-12-14 | 202.00 | 202.00 | 199.00 | 199.50 | 145.29 | 1,299 |
| 2021-12-13 | 201.00 | 203.00 | 199.50 | 202.00 | 147.11 | 3,329 |
| 2021-12-10 | 200.00 | 202.00 | 200.00 | 201.00 | 146.39 | 461 |
| 2021-12-09 | 204.00 | 204.00 | 200.00 | 200.00 | 145.66 | 1,443 |
| 2021-12-08 | 203.00 | 203.00 | 200.00 | 202.00 | 147.11 | 3,248 |
| 2021-12-07 | 202.00 | 203.00 | 202.00 | 202.00 | 147.11 | 1,303 |
| 2021-12-06 | 202.00 | 203.00 | 201.00 | 202.00 | 147.11 | 1,203 |
| 2021-12-03 | 202.00 | 203.00 | 201.00 | 202.00 | 147.11 | 1,044 |
| 2021-12-02 | 202.00 | 202.00 | 201.00 | 202.00 | 147.11 | 400 |
| 2021-12-01 | 202.00 | 203.00 | 199.00 | 201.00 | 146.39 | 1,345 |
| 2021-11-30 | 203.00 | 204.00 | 201.00 | 203.00 | 147.84 | 1,903 |
| 2021-11-29 | 199.00 | 202.00 | 199.00 | 202.00 | 147.11 | 1,739 |
| 2021-11-26 | 203.00 | 203.00 | 199.50 | 199.50 | 145.29 | 4,206 |
| 2021-11-25 | 203.00 | 204.00 | 201.00 | 203.00 | 147.84 | 1,807 |
| 2021-11-24 | 202.00 | 203.00 | 200.00 | 203.00 | 147.84 | 172 |
| 2021-11-23 | 202.00 | 203.00 | 200.00 | 200.00 | 145.66 | 844 |
| 2021-11-22 | 202.00 | 204.00 | 200.00 | 202.00 | 147.11 | 1,933 |
| 2021-11-19 | 202.00 | 204.00 | 200.00 | 202.00 | 147.11 | 795 |
| 2021-11-18 | 202.00 | 205.00 | 200.00 | 202.00 | 147.11 | 1,047 |
| 2021-11-17 | 203.00 | 205.00 | 201.00 | 202.00 | 147.11 | 2,342 |
| 2021-11-16 | 203.00 | 204.00 | 201.00 | 203.00 | 147.84 | 272 |
| 2021-11-15 | 200.00 | 204.00 | 200.00 | 204.00 | 148.57 | 1,699 |
| 2021-11-12 | 203.00 | 203.00 | 199.00 | 203.00 | 147.84 | 1,895 |
| 2021-11-11 | 199.50 | 203.00 | 199.00 | 199.00 | 144.93 | 883 |
| 2021-11-10 | 199.50 | 201.00 | 198.50 | 199.50 | 145.29 | 505 |
| 2021-11-09 | 200.00 | 200.00 | 198.00 | 199.00 | 144.93 | 1,008 |
| 2021-11-08 | 201.00 | 201.00 | 199.00 | 200.00 | 145.66 | 1,989 |
| 2021-11-05 | 201.00 | 201.00 | 199.00 | 200.00 | 145.66 | 833 |
| 2021-11-04 | 202.00 | 203.00 | 201.00 | 201.00 | 146.39 | 577 |
| 2021-11-03 | 202.00 | 202.00 | 201.00 | 202.00 | 147.11 | 219 |
| 2021-11-02 | 200.00 | 202.00 | 198.00 | 202.00 | 147.11 | 2,184 |
| 2021-11-01 | 200.00 | 202.00 | 199.00 | 202.00 | 147.11 | 6,627 |
| 2021-10-29 | 198.00 | 200.00 | 196.50 | 200.00 | 145.66 | 899 |
| 2021-10-28 | 200.00 | 201.00 | 198.00 | 198.00 | 144.20 | 1,250 |
| 2021-10-27 | 199.00 | 201.00 | 199.00 | 200.00 | 145.66 | 2,768 |
| 2021-10-26 | 199.00 | 199.00 | 197.50 | 199.00 | 144.93 | 1,510 |
| 2021-10-25 | 199.00 | 199.00 | 195.50 | 199.00 | 144.93 | 1,391 |
| 2021-10-22 | 198.00 | 199.00 | 196.00 | 198.50 | 144.56 | 1,005 |
| 2021-10-21 | 197.00 | 199.00 | 194.50 | 198.00 | 144.20 | 1,448 |
| 2021-10-20 | 197.50 | 199.00 | 196.50 | 197.00 | 143.47 | 1,029 |
← NewerPage 21 of 21 · 1,257 trading days
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.