Kalleback Property Invest AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 193.00 | 194.00 | 192.50 | 194.00 | 177.55 | 632 |
| 2025-05-12 | 195.50 | 196.00 | 193.00 | 193.50 | 177.09 | 2,522 |
| 2025-05-09 | 195.50 | 196.00 | 194.00 | 195.00 | 178.47 | 1,849 |
| 2025-05-08 | 195.00 | 196.00 | 193.00 | 195.50 | 178.92 | 1,025 |
| 2025-05-07 | 195.50 | 196.00 | 193.50 | 195.00 | 178.47 | 1,597 |
| 2025-05-06 | 192.50 | 194.50 | 192.50 | 193.50 | 177.09 | 1,058 |
| 2025-05-05 | 193.00 | 196.00 | 191.50 | 193.00 | 176.63 | 1,915 |
| 2025-05-02 | 191.50 | 192.50 | 190.00 | 192.50 | 176.18 | 1,201 |
| 2025-04-30 | 190.00 | 191.00 | 189.00 | 191.00 | 174.80 | 908 |
| 2025-04-29 | 191.50 | 199.00 | 189.50 | 191.00 | 174.80 | 3,225 |
| 2025-04-28 | 189.50 | 191.00 | 189.00 | 191.00 | 174.80 | 2,266 |
| 2025-04-25 | 190.50 | 191.00 | 188.00 | 190.00 | 173.89 | 1,303 |
| 2025-04-24 | 188.50 | 190.00 | 188.50 | 189.50 | 173.43 | 1,955 |
| 2025-04-23 | 191.00 | 191.00 | 186.50 | 188.50 | 172.52 | 1,574 |
| 2025-04-22 | 188.00 | 192.00 | 187.00 | 191.00 | 174.80 | 1,916 |
| 2025-04-17 | 187.50 | 188.00 | 186.00 | 188.00 | 172.06 | 1,312 |
| 2025-04-16 | 188.00 | 188.00 | 186.00 | 187.50 | 171.60 | 2,051 |
| 2025-04-15 | 188.00 | 188.00 | 184.00 | 188.00 | 172.06 | 2,672 |
| 2025-04-14 | 187.50 | 188.00 | 186.50 | 188.00 | 172.06 | 1,166 |
| 2025-04-11 | 183.50 | 187.50 | 183.50 | 187.50 | 171.60 | 2,992 |
| 2025-04-10 | 185.00 | 188.00 | 182.50 | 183.00 | 167.48 | 3,584 |
| 2025-04-09 | 185.50 | 187.00 | 177.50 | 181.50 | 166.11 | 6,731 |
| 2025-04-08 | 183.00 | 187.00 | 183.00 | 185.00 | 169.31 | 2,671 |
| 2025-04-07 | 188.50 | 188.50 | 180.00 | 183.00 | 167.48 | 9,642 |
| 2025-04-04 | 186.50 | 192.50 | 186.50 | 188.50 | 172.52 | 5,599 |
| 2025-04-03 | 187.00 | 189.00 | 186.00 | 186.50 | 170.69 | 5,440 |
| 2025-04-02 | 186.00 | 189.00 | 183.00 | 186.50 | 170.69 | 4,278 |
| 2025-04-01 | 185.00 | 187.00 | 184.00 | 185.00 | 169.31 | 2,270 |
| 2025-03-31 | 185.50 | 186.50 | 182.50 | 185.00 | 169.31 | 2,398 |
| 2025-03-28 | 185.00 | 185.50 | 184.00 | 185.50 | 167.02 | 3,002 |
| 2025-03-27 | 184.00 | 186.00 | 182.50 | 185.50 | 167.02 | 5,989 |
| 2025-03-26 | 183.50 | 184.00 | 181.50 | 183.50 | 165.22 | 1,980 |
| 2025-03-25 | 184.50 | 184.50 | 183.00 | 184.00 | 165.67 | 1,857 |
| 2025-03-24 | 183.00 | 185.00 | 180.50 | 185.00 | 166.57 | 2,105 |
| 2025-03-21 | 183.50 | 183.50 | 178.50 | 182.00 | 163.87 | 7,403 |
| 2025-03-20 | 183.00 | 183.00 | 179.50 | 182.00 | 163.87 | 3,431 |
| 2025-03-19 | 180.00 | 182.50 | 179.50 | 181.00 | 162.97 | 4,840 |
| 2025-03-18 | 178.50 | 180.00 | 176.50 | 179.50 | 161.62 | 4,541 |
| 2025-03-17 | 178.00 | 181.50 | 177.00 | 178.50 | 160.72 | 7,541 |
| 2025-03-14 | 178.00 | 178.00 | 176.00 | 178.00 | 160.27 | 5,050 |
| 2025-03-13 | 177.00 | 178.00 | 176.50 | 178.00 | 160.27 | 1,698 |
| 2025-03-12 | 176.00 | 178.00 | 176.00 | 178.00 | 160.27 | 2,585 |
| 2025-03-11 | 176.00 | 178.00 | 175.00 | 175.00 | 157.57 | 3,203 |
| 2025-03-10 | 181.00 | 182.50 | 177.00 | 178.00 | 160.27 | 4,404 |
| 2025-03-07 | 179.00 | 181.00 | 177.50 | 180.00 | 162.07 | 1,264 |
| 2025-03-06 | 178.50 | 180.50 | 175.50 | 178.50 | 160.72 | 3,585 |
| 2025-03-05 | 177.50 | 180.50 | 175.50 | 175.50 | 158.02 | 1,670 |
| 2025-03-04 | 178.50 | 181.00 | 175.50 | 178.50 | 160.72 | 1,679 |
| 2025-03-03 | 178.50 | 181.00 | 176.00 | 178.50 | 160.72 | 1,744 |
| 2025-02-28 | 179.00 | 180.00 | 178.00 | 179.00 | 161.17 | 1,272 |
| 2025-02-27 | 180.00 | 180.00 | 176.50 | 180.00 | 162.07 | 3,693 |
| 2025-02-26 | 178.50 | 180.00 | 177.00 | 179.50 | 161.62 | 1,142 |
| 2025-02-25 | 172.50 | 176.50 | 172.00 | 176.50 | 158.92 | 7,737 |
| 2025-02-24 | 173.00 | 173.00 | 172.00 | 173.00 | 155.77 | 2,427 |
| 2025-02-21 | 173.00 | 173.00 | 170.50 | 171.50 | 154.42 | 2,669 |
| 2025-02-20 | 173.00 | 173.00 | 171.00 | 172.50 | 155.32 | 5,610 |
| 2025-02-19 | 174.00 | 176.00 | 171.50 | 172.50 | 155.32 | 2,474 |
| 2025-02-18 | 174.00 | 174.00 | 169.50 | 174.00 | 156.67 | 1,555 |
| 2025-02-17 | 173.50 | 175.50 | 173.50 | 173.50 | 156.22 | 1,312 |
| 2025-02-14 | 172.00 | 174.00 | 172.00 | 173.00 | 155.77 | 687 |
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.