Kalleback Property Invest AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 205.00 | 205.00 | 202.00 | 204.00 | 198.09 | 950 |
| 2026-04-27 | 205.00 | 206.00 | 203.00 | 205.00 | 199.06 | 1,460 |
| 2026-04-24 | 203.00 | 206.00 | 203.00 | 205.00 | 199.06 | 2,548 |
| 2026-04-23 | 203.00 | 204.00 | 203.00 | 203.00 | 197.12 | 934 |
| 2026-04-22 | 202.00 | 203.00 | 202.00 | 203.00 | 197.12 | 958 |
| 2026-04-21 | 204.00 | 204.00 | 201.00 | 203.00 | 197.12 | 2,938 |
| 2026-04-20 | 204.00 | 208.00 | 202.00 | 204.00 | 198.09 | 2,627 |
| 2026-04-17 | 205.00 | 206.00 | 204.00 | 205.00 | 199.06 | 1,689 |
| 2026-04-16 | 204.00 | 204.00 | 202.00 | 204.00 | 198.09 | 728 |
| 2026-04-15 | 203.00 | 204.00 | 202.00 | 204.00 | 198.09 | 3,071 |
| 2026-04-14 | 204.00 | 205.00 | 202.00 | 202.00 | 196.15 | 7,680 |
| 2026-04-13 | 206.00 | 209.00 | 204.00 | 204.00 | 198.09 | 5,925 |
| 2026-04-10 | 207.00 | 209.00 | 205.00 | 205.00 | 199.06 | 3,544 |
| 2026-04-09 | 204.00 | 208.00 | 204.00 | 208.00 | 201.97 | 8,514 |
| 2026-04-08 | 203.00 | 205.00 | 202.00 | 204.00 | 198.09 | 4,110 |
| 2026-04-07 | 201.00 | 204.00 | 198.00 | 201.00 | 195.17 | 10,836 |
| 2026-04-02 | 202.00 | 202.00 | 198.00 | 201.00 | 195.17 | 3,261 |
| 2026-04-01 | 202.00 | 203.00 | 200.00 | 202.00 | 196.15 | 3,673 |
| 2026-03-31 | 200.00 | 201.00 | 200.00 | 200.00 | 194.20 | 3,033 |
| 2026-03-30 | 200.00 | 201.00 | 199.00 | 201.00 | 195.17 | 1,262 |
| 2026-03-27 | 201.00 | 203.00 | 200.00 | 202.00 | 193.23 | 4,035 |
| 2026-03-26 | 202.00 | 203.00 | 200.00 | 203.00 | 194.19 | 3,887 |
| 2026-03-25 | 202.00 | 204.00 | 200.00 | 202.00 | 193.23 | 4,595 |
| 2026-03-24 | 201.00 | 203.00 | 201.00 | 203.00 | 194.19 | 810 |
| 2026-03-23 | 201.00 | 202.00 | 199.00 | 201.00 | 192.28 | 4,008 |
| 2026-03-20 | 202.00 | 203.00 | 201.00 | 203.00 | 194.19 | 1,330 |
| 2026-03-19 | 201.00 | 203.00 | 200.00 | 202.00 | 193.23 | 974 |
| 2026-03-18 | 202.00 | 203.00 | 201.00 | 202.00 | 193.23 | 987 |
| 2026-03-17 | 202.00 | 202.00 | 200.00 | 202.00 | 193.23 | 324 |
| 2026-03-16 | 203.00 | 203.00 | 200.00 | 202.00 | 193.23 | 1,952 |
| 2026-03-13 | 202.00 | 203.00 | 201.00 | 203.00 | 194.19 | 335 |
| 2026-03-12 | 203.00 | 205.00 | 201.00 | 202.00 | 193.23 | 2,773 |
| 2026-03-11 | 204.00 | 204.00 | 201.00 | 203.00 | 194.19 | 1,232 |
| 2026-03-10 | 202.00 | 204.00 | 200.00 | 202.00 | 193.23 | 1,147 |
| 2026-03-09 | 202.00 | 204.00 | 200.00 | 204.00 | 195.15 | 1,957 |
| 2026-03-06 | 205.00 | 205.00 | 200.00 | 204.00 | 195.15 | 1,918 |
| 2026-03-05 | 204.00 | 204.00 | 202.00 | 204.00 | 195.15 | 338 |
| 2026-03-04 | 202.00 | 204.00 | 200.00 | 204.00 | 195.15 | 2,606 |
| 2026-03-03 | 201.00 | 203.00 | 200.00 | 202.00 | 193.23 | 2,140 |
| 2026-03-02 | 201.00 | 206.00 | 200.00 | 201.00 | 192.28 | 1,909 |
| 2026-02-27 | 203.00 | 203.00 | 201.00 | 203.00 | 194.19 | 901 |
| 2026-02-26 | 202.00 | 203.00 | 200.00 | 203.00 | 194.19 | 1,042 |
| 2026-02-25 | 202.00 | 203.00 | 201.00 | 202.00 | 193.23 | 1,308 |
| 2026-02-24 | 201.00 | 203.00 | 200.00 | 200.00 | 191.32 | 696 |
| 2026-02-23 | 201.00 | 203.00 | 200.00 | 201.00 | 192.28 | 613 |
| 2026-02-20 | 200.00 | 202.00 | 200.00 | 202.00 | 193.23 | 1,995 |
| 2026-02-19 | 202.00 | 203.00 | 197.50 | 200.00 | 191.32 | 3,716 |
| 2026-02-18 | 201.00 | 204.00 | 201.00 | 201.00 | 192.28 | 788 |
| 2026-02-17 | 203.00 | 203.00 | 200.00 | 200.00 | 191.32 | 1,368 |
| 2026-02-16 | 200.00 | 204.00 | 200.00 | 203.00 | 194.19 | 1,961 |
| 2026-02-13 | 199.00 | 199.50 | 197.00 | 199.50 | 190.84 | 6,877 |
| 2026-02-12 | 200.00 | 200.00 | 198.50 | 198.50 | 189.88 | 1,307 |
| 2026-02-11 | 199.50 | 200.00 | 198.50 | 200.00 | 191.32 | 817 |
| 2026-02-10 | 200.00 | 200.00 | 197.50 | 200.00 | 191.32 | 3,251 |
| 2026-02-09 | 200.00 | 200.00 | 197.50 | 199.50 | 190.84 | 8,597 |
| 2026-02-06 | 201.00 | 201.00 | 199.00 | 200.00 | 191.32 | 2,246 |
| 2026-02-05 | 202.00 | 203.00 | 199.50 | 201.00 | 192.28 | 2,007 |
| 2026-02-04 | 203.00 | 204.00 | 200.00 | 201.00 | 192.28 | 4,359 |
| 2026-02-03 | 203.00 | 204.00 | 202.00 | 203.00 | 194.19 | 1,137 |
| 2026-02-02 | 203.00 | 204.00 | 200.00 | 204.00 | 195.15 | 2,779 |
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.