Kallebäck Property Invest AB (publ) (STO:KAPIAB)
Sweden · Delayed Price · Currency is SEK 202.00
+1.00 (0.50%)
Sep 2, 2025, 5:22 PM CET
STO:KAPIAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 201.00 | 203.00 | 201.00 | 202.00 | 202.00 | 0.50% | 923 |
| Sep 1, 2025 | 202.00 | 202.00 | 200.00 | 201.00 | 201.00 | -0.50% | 2,651 |
| Aug 29, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | 2,830 |
| Aug 28, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 0.50% | 2,437 |
| Aug 27, 2025 | 202.00 | 202.00 | 200.00 | 201.00 | 201.00 | 0.50% | 769 |
| Aug 26, 2025 | 202.00 | 203.00 | 199.50 | 200.00 | 200.00 | -0.99% | 3,475 |
| Aug 25, 2025 | 201.00 | 203.00 | 200.00 | 202.00 | 202.00 | - | 2,499 |
| Aug 22, 2025 | 201.00 | 202.00 | 199.50 | 202.00 | 202.00 | 0.50% | 1,088 |
| Aug 21, 2025 | 201.00 | 202.00 | 199.50 | 201.00 | 201.00 | - | 554 |
| Aug 20, 2025 | 200.00 | 202.00 | 200.00 | 201.00 | 201.00 | 1.01% | 2,370 |
| Aug 19, 2025 | 199.00 | 201.00 | 199.00 | 199.00 | 199.00 | - | 2,483 |
| Aug 18, 2025 | 200.00 | 201.00 | 198.50 | 199.00 | 199.00 | -0.50% | 1,451 |
| Aug 15, 2025 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | 1.01% | 1,168 |
| Aug 14, 2025 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | -0.50% | 1,040 |
| Aug 13, 2025 | 199.50 | 200.00 | 197.50 | 199.00 | 199.00 | - | 602 |
| Aug 12, 2025 | 198.00 | 200.00 | 198.00 | 199.00 | 199.00 | 0.51% | 1,927 |
| Aug 11, 2025 | 199.00 | 199.00 | 197.00 | 198.00 | 198.00 | -0.25% | 2,819 |
| Aug 8, 2025 | 197.50 | 200.00 | 197.50 | 198.50 | 198.50 | -0.50% | 865 |
| Aug 7, 2025 | 199.00 | 199.50 | 197.00 | 199.50 | 199.50 | 0.25% | 7,304 |
| Aug 6, 2025 | 201.00 | 201.00 | 198.00 | 199.00 | 199.00 | -0.50% | 1,854 |
| Aug 5, 2025 | 199.00 | 201.00 | 199.00 | 200.00 | 200.00 | 0.50% | 1,363 |
| Aug 4, 2025 | 201.00 | 202.00 | 198.00 | 199.00 | 199.00 | -1.49% | 3,151 |
| 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 |