Kalleback Property Invest AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 177.50 | 177.50 | 175.00 | 177.50 | 157.14 | 434 |
| 2024-11-12 | 176.50 | 177.50 | 176.00 | 176.00 | 155.82 | 877 |
| 2024-11-11 | 178.00 | 178.00 | 176.00 | 177.50 | 157.14 | 1,609 |
| 2024-11-08 | 177.00 | 178.00 | 177.00 | 178.00 | 157.59 | 1,234 |
| 2024-11-07 | 177.50 | 178.00 | 176.50 | 178.00 | 157.59 | 1,160 |
| 2024-11-06 | 178.00 | 178.00 | 176.50 | 177.00 | 156.70 | 1,052 |
| 2024-11-05 | 179.50 | 179.50 | 177.00 | 178.00 | 157.59 | 3,169 |
| 2024-11-04 | 179.00 | 180.00 | 177.00 | 179.00 | 158.47 | 1,823 |
| 2024-11-01 | 179.50 | 179.50 | 178.00 | 179.50 | 158.91 | 264 |
| 2024-10-31 | 179.50 | 180.00 | 176.00 | 179.50 | 158.91 | 1,562 |
| 2024-10-30 | 180.00 | 180.00 | 178.50 | 179.00 | 158.47 | 1,382 |
| 2024-10-29 | 179.50 | 180.00 | 177.50 | 179.50 | 158.91 | 2,200 |
| 2024-10-28 | 179.50 | 179.50 | 177.50 | 179.50 | 158.91 | 824 |
| 2024-10-25 | 179.50 | 179.50 | 178.00 | 179.00 | 158.47 | 1,131 |
| 2024-10-24 | 180.00 | 180.00 | 178.00 | 179.50 | 158.91 | 661 |
| 2024-10-23 | 181.50 | 181.50 | 175.50 | 180.50 | 159.80 | 3,251 |
| 2024-10-22 | 180.00 | 181.50 | 180.00 | 181.50 | 160.68 | 275 |
| 2024-10-21 | 181.50 | 181.50 | 180.00 | 181.50 | 160.68 | 1,843 |
| 2024-10-18 | 181.00 | 181.50 | 179.00 | 181.50 | 160.68 | 3,997 |
| 2024-10-17 | 181.00 | 181.00 | 181.00 | 181.00 | 160.24 | 272 |
| 2024-10-16 | 180.50 | 181.50 | 179.00 | 181.00 | 160.24 | 1,439 |
| 2024-10-15 | 181.50 | 181.50 | 180.50 | 180.50 | 159.80 | 1,135 |
| 2024-10-14 | 181.50 | 181.50 | 180.00 | 181.50 | 160.68 | 833 |
| 2024-10-11 | 182.00 | 182.00 | 180.50 | 181.50 | 160.68 | 1,962 |
| 2024-10-10 | 182.00 | 182.50 | 181.50 | 182.50 | 161.57 | 679 |
| 2024-10-09 | 181.50 | 183.50 | 181.50 | 182.50 | 161.57 | 663 |
| 2024-10-08 | 184.00 | 184.00 | 181.50 | 181.50 | 160.68 | 549 |
| 2024-10-07 | 183.50 | 184.00 | 182.50 | 183.50 | 162.46 | 1,655 |
| 2024-10-04 | 183.00 | 183.50 | 180.00 | 183.50 | 162.46 | 1,737 |
| 2024-10-03 | 182.00 | 183.50 | 180.00 | 183.00 | 162.01 | 3,080 |
| 2024-10-02 | 183.00 | 183.00 | 180.00 | 182.00 | 161.13 | 1,142 |
| 2024-10-01 | 182.00 | 183.00 | 181.50 | 183.00 | 162.01 | 781 |
| 2024-09-30 | 183.00 | 183.00 | 180.00 | 182.00 | 161.13 | 744 |
| 2024-09-27 | 183.00 | 183.00 | 182.00 | 183.00 | 159.36 | 789 |
| 2024-09-26 | 182.00 | 183.50 | 181.50 | 183.00 | 159.36 | 2,488 |
| 2024-09-25 | 181.00 | 182.50 | 181.00 | 182.00 | 158.49 | 2,063 |
| 2024-09-24 | 180.00 | 182.50 | 180.00 | 180.50 | 157.18 | 3,102 |
| 2024-09-23 | 179.50 | 180.00 | 179.00 | 180.00 | 156.74 | 2,060 |
| 2024-09-20 | 179.50 | 180.00 | 177.50 | 179.50 | 156.31 | 4,209 |
| 2024-09-19 | 180.00 | 180.00 | 179.50 | 179.50 | 156.31 | 1,582 |
| 2024-09-18 | 179.00 | 180.00 | 179.00 | 179.00 | 155.87 | 521 |
| 2024-09-17 | 180.00 | 180.00 | 178.50 | 179.00 | 155.87 | 1,523 |
| 2024-09-16 | 180.00 | 180.00 | 179.00 | 180.00 | 156.74 | 724 |
| 2024-09-13 | 179.50 | 180.00 | 177.50 | 180.00 | 156.74 | 2,828 |
| 2024-09-12 | 181.50 | 181.50 | 179.00 | 180.00 | 156.74 | 4,489 |
| 2024-09-11 | 180.00 | 181.00 | 180.00 | 180.50 | 157.18 | 283 |
| 2024-09-10 | 181.50 | 181.50 | 179.50 | 181.00 | 157.61 | 2,277 |
| 2024-09-09 | 181.50 | 182.00 | 179.00 | 182.00 | 158.49 | 9,670 |
| 2024-09-06 | 179.50 | 181.50 | 179.50 | 181.00 | 157.61 | 886 |
| 2024-09-05 | 182.00 | 182.00 | 179.00 | 181.50 | 158.05 | 2,802 |
| 2024-09-04 | 181.50 | 182.00 | 180.00 | 182.00 | 158.49 | 468 |
| 2024-09-03 | 181.50 | 182.00 | 181.00 | 181.50 | 158.05 | 816 |
| 2024-09-02 | 182.00 | 182.00 | 181.00 | 181.50 | 158.05 | 1,187 |
| 2024-08-30 | 182.00 | 182.00 | 181.00 | 182.00 | 158.49 | 835 |
| 2024-08-29 | 181.50 | 182.00 | 180.50 | 182.00 | 158.49 | 1,743 |
| 2024-08-28 | 182.00 | 182.00 | 181.00 | 181.50 | 158.05 | 765 |
| 2024-08-27 | 184.00 | 184.00 | 180.50 | 182.00 | 158.49 | 787 |
| 2024-08-26 | 184.00 | 184.50 | 182.50 | 184.00 | 160.23 | 1,857 |
| 2024-08-23 | 184.00 | 184.50 | 182.50 | 184.00 | 160.23 | 345 |
| 2024-08-22 | 182.00 | 184.00 | 180.50 | 181.50 | 158.05 | 2,170 |
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.