Kallebäck Property Invest AB (publ) (STO:KAPIAB)
Sweden · Delayed Price · Currency is SEK 207.00
+2.00 (0.98%)
Jan 21, 2026, 12:36 PM CET
STO:KAPIAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 201.00 | 202.00 | 200.00 | 201.00 | 198.07 | -0.50% | 845 |
| Dec 15, 2025 | 200.00 | 203.00 | 199.00 | 202.00 | 199.06 | 0.50% | 477 |
| Dec 12, 2025 | 200.00 | 201.00 | 199.50 | 201.00 | 198.07 | 1.01% | 1,000 |
| Dec 11, 2025 | 200.00 | 201.00 | 199.00 | 199.00 | 196.10 | - | 3,139 |
| Dec 10, 2025 | 202.00 | 202.00 | 195.00 | 199.00 | 196.10 | -1.49% | 7,362 |
| Dec 9, 2025 | 202.00 | 204.00 | 201.00 | 202.00 | 199.06 | - | 1,200 |
| Dec 8, 2025 | 202.00 | 203.00 | 200.00 | 202.00 | 199.06 | 1.00% | 1,649 |
| Dec 5, 2025 | 203.00 | 204.00 | 200.00 | 200.00 | 197.09 | -1.48% | 1,943 |
| Dec 4, 2025 | 202.00 | 204.00 | 201.00 | 203.00 | 200.04 | 0.50% | 591 |
| Dec 3, 2025 | 203.00 | 204.00 | 201.00 | 202.00 | 199.06 | -0.49% | 1,072 |
| Dec 2, 2025 | 203.00 | 204.00 | 200.00 | 203.00 | 200.04 | - | 701 |
| Dec 1, 2025 | 201.00 | 204.00 | 201.00 | 203.00 | 200.04 | 1.50% | 829 |
| Nov 28, 2025 | 200.00 | 202.00 | 199.00 | 200.00 | 197.09 | - | 1,164 |
| Nov 27, 2025 | 200.00 | 202.00 | 199.00 | 200.00 | 197.09 | - | 2,036 |
| Nov 26, 2025 | 200.00 | 200.00 | 199.00 | 200.00 | 197.09 | -0.50% | 1,395 |
| Nov 25, 2025 | 200.00 | 202.00 | 199.50 | 201.00 | 198.07 | 0.75% | 2,224 |
| Nov 24, 2025 | 199.00 | 200.00 | 199.00 | 199.50 | 196.59 | - | 1,222 |
| Nov 21, 2025 | 198.50 | 199.50 | 198.00 | 199.50 | 196.59 | - | 776 |
| Nov 20, 2025 | 199.50 | 199.50 | 198.00 | 199.50 | 196.59 | - | 1,364 |
| Nov 19, 2025 | 199.00 | 199.50 | 198.00 | 199.50 | 196.59 | 0.25% | 895 |
| Nov 18, 2025 | 199.00 | 199.50 | 199.00 | 199.00 | 196.10 | - | 1,149 |
| Nov 17, 2025 | 203.00 | 203.00 | 199.00 | 199.00 | 196.10 | -1.49% | 5,275 |
| Nov 14, 2025 | 202.00 | 203.00 | 201.00 | 202.00 | 199.06 | -0.49% | 492 |
| Nov 13, 2025 | 203.00 | 204.00 | 201.00 | 203.00 | 200.04 | - | 1,116 |
| Nov 12, 2025 | 203.00 | 204.00 | 201.00 | 203.00 | 200.04 | - | 1,609 |
| Nov 11, 2025 | 202.00 | 203.00 | 201.00 | 203.00 | 200.04 | 0.50% | 1,398 |
| Nov 10, 2025 | 201.00 | 203.00 | 200.00 | 202.00 | 199.06 | 1.00% | 1,013 |
| Nov 7, 2025 | 200.00 | 203.00 | 200.00 | 200.00 | 197.09 | - | 1,330 |
| Nov 6, 2025 | 201.00 | 202.00 | 199.00 | 200.00 | 197.09 | -0.99% | 1,616 |
| Nov 5, 2025 | 202.00 | 203.00 | 199.50 | 202.00 | 199.06 | - | 1,896 |
| Nov 4, 2025 | 203.00 | 203.00 | 199.50 | 202.00 | 199.06 | -0.49% | 3,974 |