Kallebäck Property Invest AB (publ) (STO:KAPIAB)
Sweden · Delayed Price · Currency is SEK 203.00
+1.00 (0.50%)
Mar 4, 2026, 12:32 PM CET
STO:KAPIAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 202.00 | 203.00 | 200.00 | 203.00 | - | 0.50% | 1,496 |
| Mar 3, 2026 | 201.00 | 203.00 | 200.00 | 202.00 | 202.00 | 0.50% | 2,140 |
| Mar 2, 2026 | 201.00 | 206.00 | 200.00 | 201.00 | 201.00 | -0.99% | 1,909 |
| Feb 27, 2026 | 203.00 | 203.00 | 201.00 | 203.00 | 203.00 | - | 901 |
| Feb 26, 2026 | 202.00 | 203.00 | 200.00 | 203.00 | 203.00 | 0.50% | 1,042 |
| Feb 25, 2026 | 202.00 | 203.00 | 201.00 | 202.00 | 202.00 | 1.00% | 1,308 |
| Feb 24, 2026 | 201.00 | 203.00 | 200.00 | 200.00 | 200.00 | -0.50% | 696 |
| Feb 23, 2026 | 201.00 | 203.00 | 200.00 | 201.00 | 201.00 | -0.50% | 613 |
| Feb 20, 2026 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1.00% | 1,995 |
| Feb 19, 2026 | 202.00 | 203.00 | 197.50 | 200.00 | 200.00 | -0.50% | 3,716 |
| Feb 18, 2026 | 201.00 | 204.00 | 201.00 | 201.00 | 201.00 | 0.50% | 788 |
| Feb 17, 2026 | 203.00 | 203.00 | 200.00 | 200.00 | 200.00 | -1.48% | 1,368 |
| Feb 16, 2026 | 200.00 | 204.00 | 200.00 | 203.00 | 203.00 | 1.75% | 1,961 |
| Feb 13, 2026 | 199.00 | 199.50 | 197.00 | 199.50 | 199.50 | 0.50% | 6,877 |
| Feb 12, 2026 | 200.00 | 200.00 | 198.50 | 198.50 | 198.50 | -0.75% | 1,307 |
| Feb 11, 2026 | 199.50 | 200.00 | 198.50 | 200.00 | 200.00 | - | 817 |
| Feb 10, 2026 | 200.00 | 200.00 | 197.50 | 200.00 | 200.00 | 0.25% | 3,251 |
| Feb 9, 2026 | 200.00 | 200.00 | 197.50 | 199.50 | 199.50 | -0.25% | 8,597 |
| Feb 6, 2026 | 201.00 | 201.00 | 199.00 | 200.00 | 200.00 | -0.50% | 2,246 |
| Feb 5, 2026 | 202.00 | 203.00 | 199.50 | 201.00 | 201.00 | - | 2,007 |
| Feb 4, 2026 | 203.00 | 204.00 | 200.00 | 201.00 | 201.00 | -0.99% | 4,359 |
| Feb 3, 2026 | 203.00 | 204.00 | 202.00 | 203.00 | 203.00 | -0.49% | 1,137 |
| Feb 2, 2026 | 203.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.49% | 2,779 |
| Jan 30, 2026 | 205.00 | 205.00 | 203.00 | 203.00 | 203.00 | -0.98% | 1,529 |
| Jan 29, 2026 | 205.00 | 205.00 | 203.00 | 205.00 | 205.00 | - | 1,131 |
| Jan 28, 2026 | 203.00 | 206.00 | 201.00 | 205.00 | 205.00 | 0.49% | 1,765 |
| Jan 27, 2026 | 204.00 | 205.00 | 202.00 | 204.00 | 204.00 | - | 1,343 |
| Jan 26, 2026 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | -0.49% | 1,407 |
| Jan 23, 2026 | 206.00 | 207.00 | 204.00 | 205.00 | 205.00 | -0.49% | 1,125 |
| Jan 22, 2026 | 207.00 | 208.00 | 205.00 | 206.00 | 206.00 | - | 1,458 |
| Jan 21, 2026 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 0.49% | 1,896 |
| Jan 20, 2026 | 207.00 | 208.00 | 204.00 | 205.00 | 205.00 | -0.97% | 657 |
| Jan 19, 2026 | 204.00 | 207.00 | 202.00 | 207.00 | 207.00 | 1.47% | 2,331 |
| Jan 16, 2026 | 205.00 | 207.00 | 204.00 | 204.00 | 204.00 | -0.49% | 937 |
| Jan 15, 2026 | 208.00 | 208.00 | 203.00 | 205.00 | 205.00 | -0.97% | 4,763 |
| Jan 14, 2026 | 212.00 | 212.00 | 206.00 | 207.00 | 207.00 | -1.43% | 1,885 |
| Jan 13, 2026 | 206.00 | 211.00 | 204.00 | 210.00 | 210.00 | 1.45% | 7,375 |
| Jan 12, 2026 | 205.00 | 207.00 | 203.00 | 207.00 | 207.00 | 0.49% | 4,834 |
| Jan 9, 2026 | 205.00 | 206.00 | 204.00 | 206.00 | 206.00 | - | 1,778 |
| Jan 8, 2026 | 205.00 | 207.00 | 204.00 | 206.00 | 206.00 | - | 578 |
| Jan 7, 2026 | 207.00 | 207.00 | 203.00 | 206.00 | 206.00 | - | 1,252 |
| Jan 5, 2026 | 206.00 | 206.00 | 203.00 | 206.00 | 206.00 | - | 724 |
| Jan 2, 2026 | 207.00 | 207.00 | 203.00 | 206.00 | 206.00 | - | 2,384 |
| Dec 30, 2025 | 206.00 | 209.00 | 205.00 | 206.00 | 203.00 | - | 4,860 |
| Dec 29, 2025 | 204.00 | 207.00 | 202.00 | 206.00 | 203.00 | 0.98% | 3,326 |
| Dec 23, 2025 | 204.00 | 204.00 | 201.00 | 204.00 | 201.03 | - | 927 |
| Dec 22, 2025 | 203.00 | 204.00 | 200.00 | 204.00 | 201.03 | 0.49% | 1,288 |
| Dec 19, 2025 | 202.00 | 203.00 | 202.00 | 203.00 | 200.04 | 0.50% | 1,158 |
| Dec 18, 2025 | 202.00 | 204.00 | 200.00 | 202.00 | 199.06 | - | 3,505 |
| Dec 17, 2025 | 199.50 | 202.00 | 199.00 | 202.00 | 199.06 | 0.50% | 1,529 |