Kalleback Property Invest AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1,306 |
| 2026-10-15 | 202.00 | 202.00 | 199.00 | 201.00 | 201.00 | 1,034 |
| 2026-10-14 | 201.00 | 202.00 | 186.50 | 201.00 | 201.00 | 6,536 |
| 2026-10-13 | 201.00 | 202.00 | 199.00 | 200.00 | 200.00 | 2,081 |
| 2026-10-12 | 201.00 | 202.00 | 200.00 | 201.00 | 201.00 | 1,653 |
| 2026-10-09 | 200.00 | 202.00 | 199.50 | 202.00 | 202.00 | 2,477 |
| 2026-10-08 | 202.00 | 203.00 | 198.00 | 199.00 | 199.00 | 9,799 |
| 2026-10-07 | 202.00 | 203.00 | 202.00 | 202.00 | 202.00 | 1,329 |
| 2026-10-06 | 202.00 | 203.00 | 202.00 | 203.00 | 203.00 | 2,420 |
| 2026-10-05 | 202.00 | 203.00 | 201.00 | 202.00 | 202.00 | 3,094 |
| 2026-10-02 | 201.00 | 203.00 | 201.00 | 202.00 | 202.00 | 1,896 |
| 2026-10-01 | 202.00 | 203.00 | 201.00 | 203.00 | 203.00 | 921 |
| 2026-09-30 | 202.00 | 203.00 | 201.00 | 201.00 | 201.00 | 1,379 |
| 2026-09-29 | 202.00 | 204.00 | 200.00 | 203.00 | 203.00 | 6,111 |
| 2026-09-28 | 205.00 | 205.00 | 200.00 | 203.00 | 203.00 | 7,572 |
| 2026-09-25 | 206.00 | 206.00 | 203.00 | 206.00 | 203.00 | 889 |
| 2026-09-24 | 204.00 | 206.00 | 203.00 | 206.00 | 203.00 | 6,786 |
| 2026-09-23 | 204.00 | 204.00 | 203.00 | 204.00 | 201.03 | 1,311 |
| 2026-09-22 | 205.00 | 205.00 | 203.00 | 204.00 | 201.03 | 1,135 |
| 2026-09-21 | 203.00 | 205.00 | 202.00 | 205.00 | 202.01 | 3,438 |
| 2026-09-18 | 205.00 | 205.00 | 202.00 | 205.00 | 202.01 | 7,456 |
| 2026-09-17 | 203.00 | 205.00 | 203.00 | 205.00 | 202.01 | 1,839 |
| 2026-09-16 | 203.00 | 204.00 | 202.00 | 203.00 | 200.04 | 2,343 |
| 2026-09-15 | 203.00 | 203.00 | 202.00 | 203.00 | 200.04 | 834 |
| 2026-09-14 | 203.00 | 204.00 | 202.00 | 203.00 | 200.04 | 1,690 |
| 2026-09-11 | 204.00 | 204.00 | 203.00 | 204.00 | 201.03 | 1,438 |
| 2026-09-10 | 203.00 | 205.00 | 202.00 | 204.00 | 201.03 | 2,841 |
| 2026-09-09 | 203.00 | 204.00 | 202.00 | 202.00 | 199.06 | 623 |
| 2026-09-08 | 202.00 | 203.00 | 202.00 | 203.00 | 200.04 | 1,326 |
| 2026-09-07 | 202.00 | 203.00 | 202.00 | 203.00 | 200.04 | 1,852 |
| 2026-09-04 | 203.00 | 204.00 | 202.00 | 203.00 | 200.04 | 1,964 |
| 2026-09-03 | 202.00 | 203.00 | 202.00 | 203.00 | 200.04 | 1,920 |
| 2026-09-02 | 203.00 | 204.00 | 202.00 | 203.00 | 200.04 | 1,300 |
| 2026-09-01 | 203.00 | 204.00 | 202.00 | 204.00 | 201.03 | 968 |
| 2026-08-31 | 203.00 | 203.00 | 202.00 | 203.00 | 200.04 | 914 |
| 2026-08-28 | 203.00 | 203.00 | 201.00 | 203.00 | 200.04 | 2,733 |
| 2026-08-27 | 202.00 | 203.00 | 201.00 | 203.00 | 200.04 | 2,658 |
| 2026-08-26 | 203.00 | 203.00 | 201.00 | 203.00 | 200.04 | 412 |
| 2026-08-25 | 202.00 | 203.00 | 201.00 | 202.00 | 199.06 | 2,997 |
| 2026-08-24 | 202.00 | 203.00 | 201.00 | 201.00 | 198.07 | 495 |
| 2026-08-21 | 201.00 | 202.00 | 201.00 | 202.00 | 199.06 | 1,105 |
| 2026-08-20 | 201.00 | 203.00 | 201.00 | 201.00 | 198.07 | 3,044 |
| 2026-08-19 | 203.00 | 203.00 | 201.00 | 201.00 | 198.07 | 1,557 |
| 2026-08-18 | 202.00 | 203.00 | 201.00 | 202.00 | 199.06 | 1,208 |
| 2026-08-17 | 202.00 | 203.00 | 201.00 | 202.00 | 199.06 | 2,158 |
| 2026-08-14 | 201.00 | 202.00 | 201.00 | 202.00 | 199.06 | 2,736 |
| 2026-08-13 | 201.00 | 202.00 | 201.00 | 202.00 | 199.06 | 1,984 |
| 2026-08-12 | 202.00 | 202.00 | 201.00 | 202.00 | 199.06 | 3,478 |
| 2026-08-11 | 202.00 | 203.00 | 202.00 | 202.00 | 199.06 | 2,234 |
| 2026-08-10 | 202.00 | 203.00 | 202.00 | 202.00 | 199.06 | 1,844 |
| 2026-08-07 | 202.00 | 203.00 | 202.00 | 203.00 | 200.04 | 546 |
| 2026-08-06 | 203.00 | 203.00 | 202.00 | 203.00 | 200.04 | 993 |
| 2026-08-05 | 202.00 | 203.00 | 202.00 | 203.00 | 200.04 | 863 |
| 2026-08-04 | 202.00 | 203.00 | 201.00 | 203.00 | 200.04 | 1,529 |
| 2026-08-03 | 202.00 | 203.00 | 201.00 | 203.00 | 200.04 | 930 |
| 2026-07-31 | 202.00 | 203.00 | 202.00 | 203.00 | 200.04 | 271 |
| 2026-07-30 | 202.00 | 203.00 | 202.00 | 202.00 | 199.06 | 1,380 |
| 2026-07-29 | 202.00 | 203.00 | 201.00 | 203.00 | 200.04 | 362 |
| 2026-07-28 | 203.00 | 203.00 | 201.00 | 202.00 | 199.06 | 4,233 |
| 2026-07-27 | 203.00 | 203.00 | 202.00 | 203.00 | 200.04 | 1,359 |
Page 1 of 5 · 249 trading daysOlder →
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.