Kallebäck Property Invest AB (publ) (STO:KAPIAB)
Sweden · Delayed Price · Currency is SEK 202.00
+1.00 (0.50%)
Aug 1, 2025, 4:56 PM CET
STO:KAPIAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 0.50% | 819 |
| Jul 31, 2025 | 202.00 | 202.00 | 200.00 | 201.00 | 201.00 | - | 515 |
| Jul 30, 2025 | 201.00 | 202.00 | 200.00 | 201.00 | 201.00 | 0.50% | 1,510 |
| Jul 29, 2025 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | -1.48% | 3,032 |
| Jul 28, 2025 | 203.00 | 204.00 | 201.00 | 203.00 | 203.00 | 1.00% | 3,116 |
| Jul 25, 2025 | 202.00 | 203.00 | 199.50 | 201.00 | 201.00 | - | 2,002 |
| Jul 24, 2025 | 200.00 | 201.00 | 199.00 | 201.00 | 201.00 | - | 615 |
| Jul 23, 2025 | 199.00 | 201.00 | 197.50 | 201.00 | 201.00 | 1.01% | 1,652 |
| Jul 22, 2025 | 199.00 | 201.00 | 197.00 | 199.00 | 199.00 | -0.50% | 2,525 |
| Jul 21, 2025 | 199.50 | 200.00 | 199.00 | 200.00 | 200.00 | - | 726 |
| Jul 18, 2025 | 203.00 | 203.00 | 197.00 | 200.00 | 200.00 | -0.50% | 4,374 |
| Jul 17, 2025 | 203.00 | 203.00 | 201.00 | 201.00 | 201.00 | -0.99% | 2,982 |
| Jul 16, 2025 | 203.00 | 204.00 | 202.00 | 203.00 | 203.00 | 1.00% | 770 |
| Jul 15, 2025 | 201.00 | 203.00 | 201.00 | 201.00 | 201.00 | -0.50% | 2,367 |
| Jul 14, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | 1,037 |
| Jul 11, 2025 | 203.00 | 203.00 | 200.00 | 202.00 | 202.00 | -0.49% | 852 |
| Jul 10, 2025 | 201.00 | 203.00 | 200.00 | 203.00 | 203.00 | 1.50% | 1,947 |
| Jul 9, 2025 | 202.00 | 203.00 | 199.50 | 200.00 | 200.00 | -0.99% | 1,484 |
| Jul 8, 2025 | 202.00 | 204.00 | 199.50 | 202.00 | 202.00 | 0.50% | 2,104 |
| Jul 7, 2025 | 201.00 | 204.00 | 200.00 | 201.00 | 201.00 | -0.50% | 2,497 |
| Jul 4, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1.00% | 2,494 |
| Jul 3, 2025 | 199.00 | 202.00 | 199.00 | 200.00 | 200.00 | 0.76% | 1,031 |
| Jul 2, 2025 | 199.00 | 200.00 | 198.00 | 198.50 | 198.50 | - | 1,628 |
| Jul 1, 2025 | 197.50 | 199.50 | 197.50 | 198.50 | 198.50 | 0.51% | 1,340 |
| Jun 30, 2025 | 202.00 | 202.00 | 194.00 | 197.50 | 197.50 | -2.23% | 3,153 |
| Jun 27, 2025 | 201.00 | 203.00 | 199.00 | 202.00 | 199.00 | 0.50% | 3,798 |
| Jun 26, 2025 | 201.00 | 202.00 | 199.00 | 201.00 | 198.01 | 0.75% | 2,700 |
| Jun 25, 2025 | 199.50 | 201.00 | 198.50 | 199.50 | 196.54 | 0.25% | 2,569 |
| Jun 24, 2025 | 198.50 | 201.00 | 195.00 | 199.00 | 196.04 | 0.25% | 1,485 |
| Jun 23, 2025 | 197.00 | 199.50 | 196.50 | 198.50 | 195.55 | 1.02% | 2,147 |
| Jun 19, 2025 | 196.50 | 196.50 | 195.00 | 196.50 | 193.58 | 0.77% | 673 |
| Jun 18, 2025 | 194.00 | 198.50 | 194.00 | 195.00 | 192.10 | 0.78% | 2,081 |
| Jun 17, 2025 | 194.50 | 195.00 | 192.50 | 193.50 | 190.63 | - | 1,381 |
| Jun 16, 2025 | 192.50 | 195.00 | 190.00 | 193.50 | 190.63 | 0.26% | 1,930 |
| Jun 13, 2025 | 192.50 | 194.00 | 190.50 | 193.00 | 190.13 | - | 1,029 |
| Jun 12, 2025 | 193.50 | 194.50 | 192.00 | 193.00 | 190.13 | -0.26% | 493 |
| Jun 11, 2025 | 188.50 | 193.50 | 188.50 | 193.50 | 190.63 | 2.65% | 2,423 |
| Jun 10, 2025 | 189.50 | 190.50 | 187.00 | 188.50 | 185.70 | 0.27% | 6,483 |
| Jun 9, 2025 | 188.00 | 191.50 | 187.00 | 188.00 | 185.21 | 0.53% | 5,855 |
| Jun 5, 2025 | 187.50 | 190.50 | 187.00 | 187.00 | 184.22 | -0.53% | 2,394 |
| Jun 4, 2025 | 189.50 | 190.50 | 186.50 | 188.00 | 185.21 | -0.79% | 3,618 |
| Jun 3, 2025 | 188.00 | 191.50 | 187.50 | 189.50 | 186.69 | 1.07% | 4,319 |
| Jun 2, 2025 | 190.00 | 192.00 | 186.00 | 187.50 | 184.72 | -1.32% | 4,204 |
| May 30, 2025 | 189.00 | 190.00 | 188.50 | 190.00 | 187.18 | 0.53% | 6,754 |
| May 28, 2025 | 189.50 | 191.00 | 189.00 | 189.00 | 186.19 | -0.79% | 756 |
| May 27, 2025 | 191.00 | 191.50 | 188.50 | 190.50 | 187.67 | -0.26% | 4,162 |
| May 26, 2025 | 184.50 | 196.00 | 184.50 | 191.00 | 188.16 | 0.53% | 6,284 |
| May 23, 2025 | 190.50 | 191.00 | 188.00 | 190.00 | 187.18 | -0.52% | 7,374 |
| May 22, 2025 | 191.00 | 191.50 | 189.00 | 191.00 | 188.16 | - | 1,034 |
| May 21, 2025 | 191.50 | 192.50 | 190.00 | 191.00 | 188.16 | - | 2,247 |