Kallebäck Property Invest AB (publ) (STO:KAPIAB)
Sweden · Delayed Price · Currency is SEK 199.50
-1.50 (-0.75%)
Nov 3, 2026, 5:25 PM CET
STO:KAPIAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 200.00 | 201.00 | 198.00 | 199.50 | 199.50 | -0.75% | 2,391 |
| Nov 2, 2026 | 199.50 | 201.00 | 199.00 | 201.00 | 201.00 | - | 1,266 |
| Oct 30, 2026 | 202.00 | 202.00 | 199.50 | 201.00 | 201.00 | - | 1,272 |
| Oct 29, 2026 | 202.00 | 202.00 | 200.00 | 201.00 | 201.00 | -0.50% | 271 |
| Oct 28, 2026 | 200.00 | 202.00 | 199.50 | 202.00 | 202.00 | 0.50% | 604 |
| Oct 27, 2026 | 200.00 | 202.00 | 200.00 | 201.00 | 201.00 | 0.50% | 1,953 |
| Oct 26, 2026 | 201.00 | 202.00 | 199.50 | 200.00 | 200.00 | - | 1,677 |
| Oct 23, 2026 | 201.00 | 202.00 | 199.50 | 200.00 | 200.00 | 0.25% | 1,231 |
| Oct 22, 2026 | 199.50 | 201.00 | 199.00 | 199.50 | 199.50 | 0.25% | 434 |
| Oct 21, 2026 | 200.00 | 201.00 | 199.00 | 199.00 | 199.00 | -0.25% | 686 |
| Oct 20, 2026 | 201.00 | 201.00 | 199.00 | 199.50 | 199.50 | 0.25% | 1,533 |
| Oct 19, 2026 | 201.00 | 202.00 | 198.50 | 199.00 | 199.00 | -1.49% | 1,986 |
| Oct 16, 2026 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 0.50% | 1,306 |
| Oct 15, 2026 | 202.00 | 202.00 | 199.00 | 201.00 | 201.00 | - | 1,034 |
| Oct 14, 2026 | 201.00 | 202.00 | 186.50 | 201.00 | 201.00 | 0.50% | 6,536 |
| Oct 13, 2026 | 201.00 | 202.00 | 199.00 | 200.00 | 200.00 | -0.50% | 2,081 |
| Oct 12, 2026 | 201.00 | 202.00 | 200.00 | 201.00 | 201.00 | -0.50% | 1,653 |
| Oct 9, 2026 | 200.00 | 202.00 | 199.50 | 202.00 | 202.00 | 1.51% | 2,477 |
| Oct 8, 2026 | 202.00 | 203.00 | 198.00 | 199.00 | 199.00 | -1.49% | 9,799 |
| Oct 7, 2026 | 202.00 | 203.00 | 202.00 | 202.00 | 202.00 | -0.49% | 1,329 |
| Oct 6, 2026 | 202.00 | 203.00 | 202.00 | 203.00 | 203.00 | 0.50% | 2,420 |
| Oct 5, 2026 | 202.00 | 203.00 | 201.00 | 202.00 | 202.00 | - | 3,094 |
| Oct 2, 2026 | 201.00 | 203.00 | 201.00 | 202.00 | 202.00 | -0.49% | 1,896 |
| Oct 1, 2026 | 202.00 | 203.00 | 201.00 | 203.00 | 203.00 | 1.00% | 921 |
| Sep 30, 2026 | 202.00 | 203.00 | 201.00 | 201.00 | 201.00 | -0.99% | 1,379 |
| Sep 29, 2026 | 202.00 | 204.00 | 200.00 | 203.00 | 203.00 | - | 6,111 |
| Sep 28, 2026 | 205.00 | 205.00 | 200.00 | 203.00 | 203.00 | - | 7,572 |
| Sep 25, 2026 | 206.00 | 206.00 | 203.00 | 206.00 | 203.00 | - | 889 |
| Sep 24, 2026 | 204.00 | 206.00 | 203.00 | 206.00 | 203.00 | 0.98% | 6,786 |
| Sep 23, 2026 | 204.00 | 204.00 | 203.00 | 204.00 | 201.03 | - | 1,311 |
| Sep 22, 2026 | 205.00 | 205.00 | 203.00 | 204.00 | 201.03 | -0.49% | 1,135 |
| Sep 21, 2026 | 203.00 | 205.00 | 202.00 | 205.00 | 202.01 | - | 3,438 |
| Sep 18, 2026 | 205.00 | 205.00 | 202.00 | 205.00 | 202.01 | - | 7,456 |
| Sep 17, 2026 | 203.00 | 205.00 | 203.00 | 205.00 | 202.01 | 0.99% | 1,839 |
| Sep 16, 2026 | 203.00 | 204.00 | 202.00 | 203.00 | 200.04 | - | 2,343 |
| Sep 15, 2026 | 203.00 | 203.00 | 202.00 | 203.00 | 200.04 | - | 834 |
| Sep 14, 2026 | 203.00 | 204.00 | 202.00 | 203.00 | 200.04 | -0.49% | 1,690 |
| Sep 11, 2026 | 204.00 | 204.00 | 203.00 | 204.00 | 201.03 | - | 1,438 |
| Sep 10, 2026 | 203.00 | 205.00 | 202.00 | 204.00 | 201.03 | 0.99% | 2,841 |
| Sep 9, 2026 | 203.00 | 204.00 | 202.00 | 202.00 | 199.06 | -0.49% | 623 |
| Sep 8, 2026 | 202.00 | 203.00 | 202.00 | 203.00 | 200.04 | - | 1,326 |
| Sep 7, 2026 | 202.00 | 203.00 | 202.00 | 203.00 | 200.04 | - | 1,852 |
| Sep 4, 2026 | 203.00 | 204.00 | 202.00 | 203.00 | 200.04 | - | 1,964 |
| Sep 3, 2026 | 202.00 | 203.00 | 202.00 | 203.00 | 200.04 | - | 1,920 |
| Sep 2, 2026 | 203.00 | 204.00 | 202.00 | 203.00 | 200.04 | -0.49% | 1,300 |
| Sep 1, 2026 | 203.00 | 204.00 | 202.00 | 204.00 | 201.03 | 0.49% | 968 |
| Aug 31, 2026 | 203.00 | 203.00 | 202.00 | 203.00 | 200.04 | - | 914 |
| Aug 28, 2026 | 203.00 | 203.00 | 201.00 | 203.00 | 200.04 | - | 2,733 |
| Aug 27, 2026 | 202.00 | 203.00 | 201.00 | 203.00 | 200.04 | - | 2,658 |
| Aug 26, 2026 | 203.00 | 203.00 | 201.00 | 203.00 | 200.04 | 0.50% | 412 |