Kalleback Property Invest AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 203.00 | 203.00 | 200.00 | 203.00 | 191.36 | 2,940 |
| 2025-10-29 | 201.00 | 204.00 | 200.00 | 202.00 | 190.42 | 589 |
| 2025-10-28 | 202.00 | 203.00 | 200.00 | 201.00 | 189.48 | 2,704 |
| 2025-10-27 | 202.00 | 202.00 | 200.00 | 201.00 | 189.48 | 666 |
| 2025-10-24 | 202.00 | 203.00 | 200.00 | 202.00 | 190.42 | 2,201 |
| 2025-10-23 | 200.00 | 203.00 | 200.00 | 201.00 | 189.48 | 2,863 |
| 2025-10-22 | 201.00 | 204.00 | 199.00 | 201.00 | 189.48 | 5,493 |
| 2025-10-21 | 202.00 | 202.00 | 200.00 | 201.00 | 189.48 | 2,811 |
| 2025-10-20 | 203.00 | 204.00 | 201.00 | 203.00 | 191.36 | 1,156 |
| 2025-10-17 | 202.00 | 203.00 | 201.00 | 201.00 | 189.48 | 1,612 |
| 2025-10-16 | 204.00 | 204.00 | 201.00 | 201.00 | 189.48 | 1,145 |
| 2025-10-15 | 202.00 | 204.00 | 201.00 | 202.00 | 190.42 | 998 |
| 2025-10-14 | 203.00 | 204.00 | 201.00 | 203.00 | 191.36 | 1,768 |
| 2025-10-13 | 202.00 | 204.00 | 201.00 | 203.00 | 191.36 | 651 |
| 2025-10-10 | 202.00 | 204.00 | 201.00 | 204.00 | 192.30 | 717 |
| 2025-10-09 | 203.00 | 204.00 | 201.00 | 204.00 | 192.30 | 1,094 |
| 2025-10-08 | 203.00 | 204.00 | 200.00 | 203.00 | 191.36 | 1,227 |
| 2025-10-07 | 204.00 | 204.00 | 201.00 | 204.00 | 192.30 | 1,416 |
| 2025-10-06 | 203.00 | 204.00 | 201.00 | 204.00 | 192.30 | 1,476 |
| 2025-10-03 | 203.00 | 204.00 | 201.00 | 202.00 | 190.42 | 4,862 |
| 2025-10-02 | 203.00 | 204.00 | 202.00 | 202.00 | 190.42 | 1,117 |
| 2025-10-01 | 204.00 | 204.00 | 200.00 | 201.00 | 189.48 | 2,017 |
| 2025-09-30 | 205.00 | 205.00 | 203.00 | 204.00 | 192.30 | 717 |
| 2025-09-29 | 208.00 | 208.00 | 203.00 | 203.00 | 191.36 | 1,560 |
| 2025-09-26 | 207.00 | 215.00 | 204.00 | 207.00 | 192.30 | 2,880 |
| 2025-09-25 | 207.00 | 207.00 | 204.00 | 207.00 | 192.30 | 1,058 |
| 2025-09-24 | 207.00 | 207.00 | 205.00 | 205.00 | 190.45 | 1,503 |
| 2025-09-23 | 206.00 | 207.00 | 204.00 | 207.00 | 192.30 | 3,681 |
| 2025-09-22 | 204.00 | 206.00 | 204.00 | 206.00 | 191.37 | 845 |
| 2025-09-19 | 205.00 | 205.00 | 204.00 | 205.00 | 190.45 | 363 |
| 2025-09-18 | 205.00 | 205.00 | 204.00 | 205.00 | 190.45 | 363 |
| 2025-09-17 | 205.00 | 205.00 | 202.00 | 205.00 | 190.45 | 1,871 |
| 2025-09-16 | 205.00 | 205.00 | 202.00 | 205.00 | 190.45 | 974 |
| 2025-09-15 | 203.00 | 205.00 | 203.00 | 204.00 | 189.52 | 1,831 |
| 2025-09-12 | 202.00 | 204.00 | 201.00 | 202.00 | 187.66 | 2,587 |
| 2025-09-11 | 202.00 | 202.00 | 200.00 | 202.00 | 187.66 | 310 |
| 2025-09-10 | 204.00 | 205.00 | 200.00 | 202.00 | 187.66 | 1,490 |
| 2025-09-09 | 203.00 | 205.00 | 202.00 | 203.00 | 188.59 | 1,817 |
| 2025-09-08 | 202.00 | 203.00 | 201.00 | 203.00 | 188.59 | 1,155 |
| 2025-09-05 | 202.00 | 203.00 | 201.00 | 202.00 | 187.66 | 2,397 |
| 2025-09-04 | 203.00 | 203.00 | 201.00 | 203.00 | 188.59 | 713 |
| 2025-09-03 | 201.00 | 203.00 | 201.00 | 203.00 | 188.59 | 945 |
| 2025-09-02 | 201.00 | 203.00 | 201.00 | 202.00 | 187.66 | 923 |
| 2025-09-01 | 202.00 | 202.00 | 200.00 | 201.00 | 186.73 | 2,651 |
| 2025-08-29 | 202.00 | 202.00 | 200.00 | 202.00 | 187.66 | 2,830 |
| 2025-08-28 | 202.00 | 202.00 | 200.00 | 202.00 | 187.66 | 2,437 |
| 2025-08-27 | 202.00 | 202.00 | 200.00 | 201.00 | 186.73 | 769 |
| 2025-08-26 | 202.00 | 203.00 | 199.50 | 200.00 | 185.80 | 3,475 |
| 2025-08-25 | 201.00 | 203.00 | 200.00 | 202.00 | 187.66 | 2,499 |
| 2025-08-22 | 201.00 | 202.00 | 199.50 | 202.00 | 187.66 | 1,088 |
| 2025-08-21 | 201.00 | 202.00 | 199.50 | 201.00 | 186.73 | 554 |
| 2025-08-20 | 200.00 | 202.00 | 200.00 | 201.00 | 186.73 | 2,370 |
| 2025-08-19 | 199.00 | 201.00 | 199.00 | 199.00 | 184.87 | 2,483 |
| 2025-08-18 | 200.00 | 201.00 | 198.50 | 199.00 | 184.87 | 1,451 |
| 2025-08-15 | 198.00 | 200.00 | 198.00 | 200.00 | 185.80 | 1,168 |
| 2025-08-14 | 200.00 | 200.00 | 198.00 | 198.00 | 183.94 | 1,040 |
| 2025-08-13 | 199.50 | 200.00 | 197.50 | 199.00 | 184.87 | 602 |
| 2025-08-12 | 198.00 | 200.00 | 198.00 | 199.00 | 184.87 | 1,927 |
| 2025-08-11 | 199.00 | 199.00 | 197.00 | 198.00 | 183.94 | 2,819 |
| 2025-08-08 | 197.50 | 200.00 | 197.50 | 198.50 | 184.41 | 865 |
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.