Kalleback Property Invest AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 197.50 | 200.00 | 197.50 | 198.50 | 184.41 | 865 |
| 2025-08-07 | 199.00 | 199.50 | 197.00 | 199.50 | 185.34 | 7,304 |
| 2025-08-06 | 201.00 | 201.00 | 198.00 | 199.00 | 184.87 | 1,854 |
| 2025-08-05 | 199.00 | 201.00 | 199.00 | 200.00 | 185.80 | 1,363 |
| 2025-08-04 | 201.00 | 202.00 | 198.00 | 199.00 | 184.87 | 3,151 |
| 2025-08-01 | 202.00 | 202.00 | 200.00 | 202.00 | 187.66 | 819 |
| 2025-07-31 | 202.00 | 202.00 | 200.00 | 201.00 | 186.73 | 515 |
| 2025-07-30 | 201.00 | 202.00 | 200.00 | 201.00 | 186.73 | 1,510 |
| 2025-07-29 | 202.00 | 204.00 | 200.00 | 200.00 | 185.80 | 3,032 |
| 2025-07-28 | 203.00 | 204.00 | 201.00 | 203.00 | 188.59 | 3,116 |
| 2025-07-25 | 202.00 | 203.00 | 199.50 | 201.00 | 186.73 | 2,002 |
| 2025-07-24 | 200.00 | 201.00 | 199.00 | 201.00 | 186.73 | 615 |
| 2025-07-23 | 199.00 | 201.00 | 197.50 | 201.00 | 186.73 | 1,652 |
| 2025-07-22 | 199.00 | 201.00 | 197.00 | 199.00 | 184.87 | 2,525 |
| 2025-07-21 | 199.50 | 200.00 | 199.00 | 200.00 | 185.80 | 726 |
| 2025-07-18 | 203.00 | 203.00 | 197.00 | 200.00 | 185.80 | 4,374 |
| 2025-07-17 | 203.00 | 203.00 | 201.00 | 201.00 | 186.73 | 2,982 |
| 2025-07-16 | 203.00 | 204.00 | 202.00 | 203.00 | 188.59 | 770 |
| 2025-07-15 | 201.00 | 203.00 | 201.00 | 201.00 | 186.73 | 2,367 |
| 2025-07-14 | 202.00 | 202.00 | 200.00 | 202.00 | 187.66 | 1,037 |
| 2025-07-11 | 203.00 | 203.00 | 200.00 | 202.00 | 187.66 | 852 |
| 2025-07-10 | 201.00 | 203.00 | 200.00 | 203.00 | 188.59 | 1,947 |
| 2025-07-09 | 202.00 | 203.00 | 199.50 | 200.00 | 185.80 | 1,484 |
| 2025-07-08 | 202.00 | 204.00 | 199.50 | 202.00 | 187.66 | 2,104 |
| 2025-07-07 | 201.00 | 204.00 | 200.00 | 201.00 | 186.73 | 2,497 |
| 2025-07-04 | 202.00 | 202.00 | 200.00 | 202.00 | 187.66 | 2,494 |
| 2025-07-03 | 199.00 | 202.00 | 199.00 | 200.00 | 185.80 | 1,031 |
| 2025-07-02 | 199.00 | 200.00 | 198.00 | 198.50 | 184.41 | 1,628 |
| 2025-07-01 | 197.50 | 199.50 | 197.50 | 198.50 | 184.41 | 1,340 |
| 2025-06-30 | 202.00 | 202.00 | 194.00 | 197.50 | 183.48 | 3,153 |
| 2025-06-27 | 201.00 | 203.00 | 199.00 | 202.00 | 184.87 | 3,798 |
| 2025-06-26 | 201.00 | 202.00 | 199.00 | 201.00 | 183.96 | 2,700 |
| 2025-06-25 | 199.50 | 201.00 | 198.50 | 199.50 | 182.58 | 2,569 |
| 2025-06-24 | 198.50 | 201.00 | 195.00 | 199.00 | 182.13 | 1,485 |
| 2025-06-23 | 197.00 | 199.50 | 196.50 | 198.50 | 181.67 | 2,147 |
| 2025-06-19 | 196.50 | 196.50 | 195.00 | 196.50 | 179.84 | 673 |
| 2025-06-18 | 194.00 | 198.50 | 194.00 | 195.00 | 178.47 | 2,081 |
| 2025-06-17 | 194.50 | 195.00 | 192.50 | 193.50 | 177.09 | 1,381 |
| 2025-06-16 | 192.50 | 195.00 | 190.00 | 193.50 | 177.09 | 1,930 |
| 2025-06-13 | 192.50 | 194.00 | 190.50 | 193.00 | 176.63 | 1,029 |
| 2025-06-12 | 193.50 | 194.50 | 192.00 | 193.00 | 176.63 | 493 |
| 2025-06-11 | 188.50 | 193.50 | 188.50 | 193.50 | 177.09 | 2,423 |
| 2025-06-10 | 189.50 | 190.50 | 187.00 | 188.50 | 172.52 | 6,483 |
| 2025-06-09 | 188.00 | 191.50 | 187.00 | 188.00 | 172.06 | 5,855 |
| 2025-06-05 | 187.50 | 190.50 | 187.00 | 187.00 | 171.14 | 2,394 |
| 2025-06-04 | 189.50 | 190.50 | 186.50 | 188.00 | 172.06 | 3,618 |
| 2025-06-03 | 188.00 | 191.50 | 187.50 | 189.50 | 173.43 | 4,319 |
| 2025-06-02 | 190.00 | 192.00 | 186.00 | 187.50 | 171.60 | 4,204 |
| 2025-05-30 | 189.00 | 190.00 | 188.50 | 190.00 | 173.89 | 6,754 |
| 2025-05-28 | 189.50 | 191.00 | 189.00 | 189.00 | 172.97 | 756 |
| 2025-05-27 | 191.00 | 191.50 | 188.50 | 190.50 | 174.35 | 4,162 |
| 2025-05-26 | 184.50 | 196.00 | 184.50 | 191.00 | 174.80 | 6,284 |
| 2025-05-23 | 190.50 | 191.00 | 188.00 | 190.00 | 173.89 | 7,374 |
| 2025-05-22 | 191.00 | 191.50 | 189.00 | 191.00 | 174.80 | 1,034 |
| 2025-05-21 | 191.50 | 192.50 | 190.00 | 191.00 | 174.80 | 2,247 |
| 2025-05-20 | 191.00 | 193.00 | 190.50 | 191.00 | 174.80 | 2,832 |
| 2025-05-19 | 194.00 | 194.00 | 189.00 | 192.00 | 175.72 | 2,958 |
| 2025-05-16 | 198.00 | 198.50 | 192.00 | 194.00 | 177.55 | 2,838 |
| 2025-05-15 | 195.00 | 198.00 | 194.00 | 197.50 | 180.75 | 1,773 |
| 2025-05-14 | 194.00 | 195.00 | 193.50 | 194.00 | 177.55 | 1,963 |
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.