Kalleback Property Invest AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 171.00 | 173.00 | 170.00 | 172.00 | 154.87 | 1,702 |
| 2025-02-12 | 173.00 | 173.00 | 171.00 | 171.00 | 153.97 | 4,860 |
| 2025-02-11 | 173.00 | 173.00 | 172.00 | 172.50 | 155.32 | 1,439 |
| 2025-02-10 | 173.00 | 173.00 | 172.50 | 173.00 | 155.77 | 1,702 |
| 2025-02-07 | 171.50 | 172.50 | 170.00 | 172.50 | 155.32 | 2,144 |
| 2025-02-06 | 172.50 | 172.50 | 170.50 | 171.50 | 154.42 | 2,026 |
| 2025-02-05 | 171.00 | 172.50 | 170.00 | 172.50 | 155.32 | 1,165 |
| 2025-02-04 | 172.50 | 173.50 | 170.50 | 171.00 | 153.97 | 1,716 |
| 2025-02-03 | 173.00 | 174.00 | 170.00 | 172.50 | 155.32 | 1,534 |
| 2025-01-31 | 170.50 | 173.00 | 170.50 | 173.00 | 155.77 | 1,949 |
| 2025-01-30 | 173.50 | 174.50 | 170.50 | 170.50 | 153.52 | 1,946 |
| 2025-01-29 | 172.00 | 174.00 | 172.00 | 174.00 | 156.67 | 658 |
| 2025-01-28 | 172.00 | 175.00 | 171.00 | 172.50 | 155.32 | 1,779 |
| 2025-01-27 | 170.50 | 173.00 | 170.00 | 171.50 | 154.42 | 1,699 |
| 2025-01-24 | 170.50 | 173.00 | 167.00 | 171.00 | 153.97 | 8,571 |
| 2025-01-23 | 173.50 | 176.50 | 168.00 | 172.00 | 154.87 | 8,784 |
| 2025-01-22 | 176.00 | 177.00 | 173.00 | 174.00 | 156.67 | 34,929 |
| 2025-01-21 | 175.00 | 176.00 | 172.50 | 175.50 | 158.02 | 6,486 |
| 2025-01-20 | 176.00 | 177.50 | 173.50 | 175.50 | 158.02 | 8,184 |
| 2025-01-17 | 177.00 | 177.50 | 175.00 | 177.00 | 159.37 | 2,578 |
| 2025-01-16 | 177.50 | 178.00 | 176.00 | 176.00 | 158.47 | 2,323 |
| 2025-01-15 | 178.00 | 178.00 | 175.50 | 177.50 | 159.82 | 3,543 |
| 2025-01-14 | 179.50 | 179.50 | 176.50 | 177.50 | 159.82 | 3,316 |
| 2025-01-13 | 179.00 | 179.50 | 178.00 | 179.00 | 161.17 | 2,593 |
| 2025-01-10 | 179.50 | 179.50 | 178.00 | 178.50 | 160.72 | 541 |
| 2025-01-09 | 179.50 | 180.00 | 178.50 | 179.50 | 161.62 | 434 |
| 2025-01-08 | 179.00 | 180.00 | 176.50 | 179.00 | 161.17 | 2,525 |
| 2025-01-07 | 177.50 | 179.50 | 177.00 | 178.50 | 160.72 | 4,773 |
| 2025-01-03 | 177.50 | 178.00 | 177.00 | 177.50 | 159.82 | 1,230 |
| 2025-01-02 | 177.50 | 178.00 | 177.00 | 177.50 | 159.82 | 1,539 |
| 2024-12-30 | 178.50 | 178.50 | 176.00 | 176.00 | 158.47 | 1,701 |
| 2024-12-27 | 179.00 | 182.00 | 178.50 | 179.00 | 158.47 | 3,957 |
| 2024-12-23 | 179.50 | 179.50 | 178.00 | 179.00 | 158.47 | 3,273 |
| 2024-12-20 | 179.50 | 181.50 | 178.00 | 181.00 | 160.24 | 2,800 |
| 2024-12-19 | 179.50 | 180.00 | 178.50 | 180.00 | 159.36 | 1,799 |
| 2024-12-18 | 180.00 | 180.00 | 179.00 | 180.00 | 159.36 | 2,390 |
| 2024-12-17 | 177.00 | 181.50 | 176.50 | 180.00 | 159.36 | 5,301 |
| 2024-12-16 | 177.50 | 178.00 | 176.00 | 177.00 | 156.70 | 4,070 |
| 2024-12-13 | 176.50 | 177.00 | 176.00 | 177.00 | 156.70 | 399 |
| 2024-12-12 | 177.00 | 177.00 | 176.00 | 177.00 | 156.70 | 877 |
| 2024-12-11 | 176.50 | 177.00 | 176.00 | 176.50 | 156.26 | 3,793 |
| 2024-12-10 | 176.50 | 177.00 | 176.00 | 177.00 | 156.70 | 1,067 |
| 2024-12-09 | 177.00 | 178.50 | 176.00 | 176.50 | 156.26 | 1,490 |
| 2024-12-06 | 177.00 | 177.00 | 176.00 | 176.50 | 156.26 | 802 |
| 2024-12-05 | 177.00 | 177.00 | 176.50 | 177.00 | 156.70 | 2,036 |
| 2024-12-04 | 177.00 | 178.00 | 176.00 | 177.00 | 156.70 | 565 |
| 2024-12-03 | 177.50 | 178.50 | 177.00 | 177.00 | 156.70 | 3,351 |
| 2024-12-02 | 178.00 | 180.00 | 176.00 | 176.00 | 155.82 | 4,099 |
| 2024-11-29 | 178.00 | 178.00 | 176.50 | 178.00 | 157.59 | 578 |
| 2024-11-28 | 177.50 | 178.00 | 176.50 | 178.00 | 157.59 | 885 |
| 2024-11-27 | 176.50 | 178.00 | 176.50 | 176.50 | 156.26 | 709 |
| 2024-11-26 | 177.00 | 178.00 | 176.00 | 176.50 | 156.26 | 680 |
| 2024-11-25 | 177.50 | 178.00 | 176.00 | 176.50 | 156.26 | 1,602 |
| 2024-11-22 | 176.00 | 177.50 | 175.50 | 177.50 | 157.14 | 729 |
| 2024-11-21 | 176.50 | 178.00 | 174.00 | 176.00 | 155.82 | 3,297 |
| 2024-11-20 | 178.00 | 178.00 | 176.00 | 176.50 | 156.26 | 1,866 |
| 2024-11-19 | 178.00 | 178.00 | 177.50 | 178.00 | 157.59 | 942 |
| 2024-11-18 | 177.50 | 178.00 | 177.50 | 178.00 | 157.59 | 901 |
| 2024-11-15 | 176.50 | 178.00 | 176.00 | 177.50 | 157.14 | 800 |
| 2024-11-14 | 177.00 | 177.50 | 176.00 | 177.50 | 157.14 | 973 |
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.