Kalleback Property Invest AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 205.00 | 205.00 | 203.00 | 203.00 | 194.19 | 1,529 |
| 2026-01-29 | 205.00 | 205.00 | 203.00 | 205.00 | 196.10 | 1,131 |
| 2026-01-28 | 203.00 | 206.00 | 201.00 | 205.00 | 196.10 | 1,765 |
| 2026-01-27 | 204.00 | 205.00 | 202.00 | 204.00 | 195.15 | 1,343 |
| 2026-01-26 | 205.00 | 205.00 | 204.00 | 204.00 | 195.15 | 1,407 |
| 2026-01-23 | 206.00 | 207.00 | 204.00 | 205.00 | 196.10 | 1,125 |
| 2026-01-22 | 207.00 | 208.00 | 205.00 | 206.00 | 197.06 | 1,458 |
| 2026-01-21 | 206.00 | 208.00 | 204.00 | 206.00 | 197.06 | 1,896 |
| 2026-01-20 | 207.00 | 208.00 | 204.00 | 205.00 | 196.10 | 657 |
| 2026-01-19 | 204.00 | 207.00 | 202.00 | 207.00 | 198.02 | 2,331 |
| 2026-01-16 | 205.00 | 207.00 | 204.00 | 204.00 | 195.15 | 937 |
| 2026-01-15 | 208.00 | 208.00 | 203.00 | 205.00 | 196.10 | 4,763 |
| 2026-01-14 | 212.00 | 212.00 | 206.00 | 207.00 | 198.02 | 1,885 |
| 2026-01-13 | 206.00 | 211.00 | 204.00 | 210.00 | 200.88 | 7,375 |
| 2026-01-12 | 205.00 | 207.00 | 203.00 | 207.00 | 198.02 | 4,834 |
| 2026-01-09 | 205.00 | 206.00 | 204.00 | 206.00 | 197.06 | 1,778 |
| 2026-01-08 | 205.00 | 207.00 | 204.00 | 206.00 | 197.06 | 578 |
| 2026-01-07 | 207.00 | 207.00 | 203.00 | 206.00 | 197.06 | 1,252 |
| 2026-01-05 | 206.00 | 206.00 | 203.00 | 206.00 | 197.06 | 724 |
| 2026-01-02 | 207.00 | 207.00 | 203.00 | 206.00 | 197.06 | 2,384 |
| 2025-12-30 | 206.00 | 209.00 | 205.00 | 206.00 | 194.19 | 4,860 |
| 2025-12-29 | 204.00 | 207.00 | 202.00 | 206.00 | 194.19 | 3,326 |
| 2025-12-23 | 204.00 | 204.00 | 201.00 | 204.00 | 192.30 | 927 |
| 2025-12-22 | 203.00 | 204.00 | 200.00 | 204.00 | 192.30 | 1,288 |
| 2025-12-19 | 202.00 | 203.00 | 202.00 | 203.00 | 191.36 | 1,158 |
| 2025-12-18 | 202.00 | 204.00 | 200.00 | 202.00 | 190.42 | 3,505 |
| 2025-12-17 | 199.50 | 202.00 | 199.00 | 202.00 | 190.42 | 1,529 |
| 2025-12-16 | 201.00 | 202.00 | 200.00 | 201.00 | 189.48 | 845 |
| 2025-12-15 | 200.00 | 203.00 | 199.00 | 202.00 | 190.42 | 477 |
| 2025-12-12 | 200.00 | 201.00 | 199.50 | 201.00 | 189.48 | 1,000 |
| 2025-12-11 | 200.00 | 201.00 | 199.00 | 199.00 | 187.59 | 3,139 |
| 2025-12-10 | 202.00 | 202.00 | 195.00 | 199.00 | 187.59 | 7,362 |
| 2025-12-09 | 202.00 | 204.00 | 201.00 | 202.00 | 190.42 | 1,200 |
| 2025-12-08 | 202.00 | 203.00 | 200.00 | 202.00 | 190.42 | 1,649 |
| 2025-12-05 | 203.00 | 204.00 | 200.00 | 200.00 | 188.53 | 1,943 |
| 2025-12-04 | 202.00 | 204.00 | 201.00 | 203.00 | 191.36 | 591 |
| 2025-12-03 | 203.00 | 204.00 | 201.00 | 202.00 | 190.42 | 1,072 |
| 2025-12-02 | 203.00 | 204.00 | 200.00 | 203.00 | 191.36 | 701 |
| 2025-12-01 | 201.00 | 204.00 | 201.00 | 203.00 | 191.36 | 829 |
| 2025-11-28 | 200.00 | 202.00 | 199.00 | 200.00 | 188.53 | 1,164 |
| 2025-11-27 | 200.00 | 202.00 | 199.00 | 200.00 | 188.53 | 2,036 |
| 2025-11-26 | 200.00 | 200.00 | 199.00 | 200.00 | 188.53 | 1,395 |
| 2025-11-25 | 200.00 | 202.00 | 199.50 | 201.00 | 189.48 | 2,224 |
| 2025-11-24 | 199.00 | 200.00 | 199.00 | 199.50 | 188.06 | 1,222 |
| 2025-11-21 | 198.50 | 199.50 | 198.00 | 199.50 | 188.06 | 776 |
| 2025-11-20 | 199.50 | 199.50 | 198.00 | 199.50 | 188.06 | 1,364 |
| 2025-11-19 | 199.00 | 199.50 | 198.00 | 199.50 | 188.06 | 895 |
| 2025-11-18 | 199.00 | 199.50 | 199.00 | 199.00 | 187.59 | 1,149 |
| 2025-11-17 | 203.00 | 203.00 | 199.00 | 199.00 | 187.59 | 5,275 |
| 2025-11-14 | 202.00 | 203.00 | 201.00 | 202.00 | 190.42 | 492 |
| 2025-11-13 | 203.00 | 204.00 | 201.00 | 203.00 | 191.36 | 1,116 |
| 2025-11-12 | 203.00 | 204.00 | 201.00 | 203.00 | 191.36 | 1,609 |
| 2025-11-11 | 202.00 | 203.00 | 201.00 | 203.00 | 191.36 | 1,398 |
| 2025-11-10 | 201.00 | 203.00 | 200.00 | 202.00 | 190.42 | 1,013 |
| 2025-11-07 | 200.00 | 203.00 | 200.00 | 200.00 | 188.53 | 1,330 |
| 2025-11-06 | 201.00 | 202.00 | 199.00 | 200.00 | 188.53 | 1,616 |
| 2025-11-05 | 202.00 | 203.00 | 199.50 | 202.00 | 190.42 | 1,896 |
| 2025-11-04 | 203.00 | 203.00 | 199.50 | 202.00 | 190.42 | 3,974 |
| 2025-11-03 | 203.00 | 203.00 | 200.00 | 203.00 | 191.36 | 1,017 |
| 2025-10-31 | 203.00 | 203.00 | 201.00 | 203.00 | 191.36 | 498 |
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.