Kallebäck Property Invest AB (publ) (STO:KAPIAB)
Sweden · Delayed Price · Currency is SEK 203.00
0.00 (0.00%)
Oct 31, 2025, 12:49 PM CET
STO:KAPIAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 203.00 | 203.00 | 201.00 | 203.00 | 203.00 | - | 498 |
| Oct 30, 2025 | 203.00 | 203.00 | 200.00 | 203.00 | 203.00 | 0.50% | 2,940 |
| Oct 29, 2025 | 201.00 | 204.00 | 200.00 | 202.00 | 202.00 | 0.50% | 589 |
| Oct 28, 2025 | 202.00 | 203.00 | 200.00 | 201.00 | 201.00 | - | 2,704 |
| Oct 27, 2025 | 202.00 | 202.00 | 200.00 | 201.00 | 201.00 | -0.50% | 666 |
| Oct 24, 2025 | 202.00 | 203.00 | 200.00 | 202.00 | 202.00 | 0.50% | 2,201 |
| Oct 23, 2025 | 200.00 | 203.00 | 200.00 | 201.00 | 201.00 | - | 2,863 |
| Oct 22, 2025 | 201.00 | 204.00 | 199.00 | 201.00 | 201.00 | - | 5,493 |
| Oct 21, 2025 | 202.00 | 202.00 | 200.00 | 201.00 | 201.00 | -0.99% | 2,811 |
| Oct 20, 2025 | 203.00 | 204.00 | 201.00 | 203.00 | 203.00 | 1.00% | 1,156 |
| Oct 17, 2025 | 202.00 | 203.00 | 201.00 | 201.00 | 201.00 | - | 1,612 |
| Oct 16, 2025 | 204.00 | 204.00 | 201.00 | 201.00 | 201.00 | -0.50% | 1,145 |
| Oct 15, 2025 | 202.00 | 204.00 | 201.00 | 202.00 | 202.00 | -0.49% | 998 |
| Oct 14, 2025 | 203.00 | 204.00 | 201.00 | 203.00 | 203.00 | - | 1,768 |
| Oct 13, 2025 | 202.00 | 204.00 | 201.00 | 203.00 | 203.00 | -0.49% | 651 |
| Oct 10, 2025 | 202.00 | 204.00 | 201.00 | 204.00 | 204.00 | - | 717 |
| Oct 9, 2025 | 203.00 | 204.00 | 201.00 | 204.00 | 204.00 | 0.49% | 1,094 |
| Oct 8, 2025 | 203.00 | 204.00 | 200.00 | 203.00 | 203.00 | -0.49% | 1,227 |
| Oct 7, 2025 | 204.00 | 204.00 | 201.00 | 204.00 | 204.00 | - | 1,416 |
| Oct 6, 2025 | 203.00 | 204.00 | 201.00 | 204.00 | 204.00 | 0.99% | 1,476 |
| Oct 3, 2025 | 203.00 | 204.00 | 201.00 | 202.00 | 202.00 | - | 4,862 |
| Oct 2, 2025 | 203.00 | 204.00 | 202.00 | 202.00 | 202.00 | 0.50% | 1,117 |
| Oct 1, 2025 | 204.00 | 204.00 | 200.00 | 201.00 | 201.00 | -1.47% | 2,017 |
| Sep 30, 2025 | 205.00 | 205.00 | 203.00 | 204.00 | 204.00 | 0.49% | 717 |
| Sep 29, 2025 | 208.00 | 208.00 | 203.00 | 203.00 | 203.00 | -1.93% | 1,560 |
| Sep 26, 2025 | 207.00 | 215.00 | 204.00 | 207.00 | 204.00 | - | 2,880 |
| Sep 25, 2025 | 207.00 | 207.00 | 204.00 | 207.00 | 204.00 | 0.98% | 1,058 |
| Sep 24, 2025 | 207.00 | 207.00 | 205.00 | 205.00 | 202.03 | -0.97% | 1,503 |
| Sep 23, 2025 | 206.00 | 207.00 | 204.00 | 207.00 | 204.00 | 0.49% | 3,681 |
| Sep 22, 2025 | 204.00 | 206.00 | 204.00 | 206.00 | 203.01 | 0.49% | 845 |
| Sep 19, 2025 | 205.00 | 205.00 | 204.00 | 205.00 | 202.03 | - | 363 |
| Sep 18, 2025 | 205.00 | 205.00 | 204.00 | 205.00 | 202.03 | - | 363 |
| Sep 17, 2025 | 205.00 | 205.00 | 202.00 | 205.00 | 202.03 | - | 1,871 |
| Sep 16, 2025 | 205.00 | 205.00 | 202.00 | 205.00 | 202.03 | 0.49% | 974 |
| Sep 15, 2025 | 203.00 | 205.00 | 203.00 | 204.00 | 201.04 | 0.99% | 1,831 |
| Sep 12, 2025 | 202.00 | 204.00 | 201.00 | 202.00 | 199.07 | - | 2,587 |
| Sep 11, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 199.07 | - | 310 |
| Sep 10, 2025 | 204.00 | 205.00 | 200.00 | 202.00 | 199.07 | -0.49% | 1,490 |
| Sep 9, 2025 | 203.00 | 205.00 | 202.00 | 203.00 | 200.06 | - | 1,817 |
| Sep 8, 2025 | 202.00 | 203.00 | 201.00 | 203.00 | 200.06 | 0.50% | 1,155 |
| Sep 5, 2025 | 202.00 | 203.00 | 201.00 | 202.00 | 199.07 | -0.49% | 2,397 |
| Sep 4, 2025 | 203.00 | 203.00 | 201.00 | 203.00 | 200.06 | - | 713 |
| Sep 3, 2025 | 201.00 | 203.00 | 201.00 | 203.00 | 200.06 | 0.50% | 945 |
| Sep 2, 2025 | 201.00 | 203.00 | 201.00 | 202.00 | 199.07 | 0.50% | 923 |
| Sep 1, 2025 | 202.00 | 202.00 | 200.00 | 201.00 | 198.09 | -0.50% | 2,651 |
| Aug 29, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 199.07 | - | 2,830 |
| Aug 28, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 199.07 | 0.50% | 2,437 |
| Aug 27, 2025 | 202.00 | 202.00 | 200.00 | 201.00 | 198.09 | 0.50% | 769 |
| Aug 26, 2025 | 202.00 | 203.00 | 199.50 | 200.00 | 197.10 | -0.99% | 3,475 |
| Aug 25, 2025 | 201.00 | 203.00 | 200.00 | 202.00 | 199.07 | - | 2,499 |