Kallebäck Property Invest AB (publ) (STO:KAPIAB)
Sweden · Delayed Price · Currency is SEK 200.00
+3.00 (1.52%)
May 5, 2026, 5:29 PM CET
STO:KAPIAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 198.50 | 201.00 | 198.50 | 201.00 | - | 2.03% | 3,935 |
| May 4, 2026 | 203.00 | 204.00 | 197.00 | 197.00 | 197.00 | -2.96% | 10,304 |
| Apr 30, 2026 | 203.00 | 204.00 | 201.00 | 203.00 | 203.00 | -0.49% | 1,166 |
| Apr 29, 2026 | 204.00 | 204.00 | 201.00 | 204.00 | 204.00 | - | 3,251 |
| Apr 28, 2026 | 205.00 | 205.00 | 202.00 | 204.00 | 204.00 | -0.49% | 950 |
| Apr 27, 2026 | 205.00 | 206.00 | 203.00 | 205.00 | 205.00 | - | 1,460 |
| Apr 24, 2026 | 203.00 | 206.00 | 203.00 | 205.00 | 205.00 | 0.99% | 2,548 |
| Apr 23, 2026 | 203.00 | 204.00 | 203.00 | 203.00 | 203.00 | - | 934 |
| Apr 22, 2026 | 202.00 | 203.00 | 202.00 | 203.00 | 203.00 | - | 958 |
| Apr 21, 2026 | 204.00 | 204.00 | 201.00 | 203.00 | 203.00 | -0.49% | 2,938 |
| Apr 20, 2026 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | -0.49% | 2,627 |
| Apr 17, 2026 | 205.00 | 206.00 | 204.00 | 205.00 | 205.00 | 0.49% | 1,689 |
| Apr 16, 2026 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | - | 728 |
| Apr 15, 2026 | 203.00 | 204.00 | 202.00 | 204.00 | 204.00 | 0.99% | 3,071 |
| Apr 14, 2026 | 204.00 | 205.00 | 202.00 | 202.00 | 202.00 | -0.98% | 7,680 |
| Apr 13, 2026 | 206.00 | 209.00 | 204.00 | 204.00 | 204.00 | -0.49% | 5,925 |
| Apr 10, 2026 | 207.00 | 209.00 | 205.00 | 205.00 | 205.00 | -1.44% | 3,544 |
| Apr 9, 2026 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 1.96% | 8,514 |
| Apr 8, 2026 | 203.00 | 205.00 | 202.00 | 204.00 | 204.00 | 1.49% | 4,110 |
| Apr 7, 2026 | 201.00 | 204.00 | 198.00 | 201.00 | 201.00 | - | 10,799 |
| Apr 2, 2026 | 202.00 | 202.00 | 198.00 | 201.00 | 201.00 | -0.50% | 3,261 |
| Apr 1, 2026 | 202.00 | 203.00 | 200.00 | 202.00 | 202.00 | 1.00% | 3,673 |
| Mar 31, 2026 | 200.00 | 201.00 | 200.00 | 200.00 | 200.00 | -0.50% | 3,033 |
| Mar 30, 2026 | 200.00 | 201.00 | 199.00 | 201.00 | 201.00 | -0.50% | 1,262 |
| Mar 27, 2026 | 201.00 | 203.00 | 200.00 | 202.00 | 199.00 | -0.49% | 4,035 |
| Mar 26, 2026 | 202.00 | 203.00 | 200.00 | 203.00 | 199.99 | 0.50% | 3,887 |
| Mar 25, 2026 | 202.00 | 204.00 | 200.00 | 202.00 | 199.00 | -0.49% | 4,595 |
| Mar 24, 2026 | 201.00 | 203.00 | 201.00 | 203.00 | 199.99 | 1.00% | 810 |
| Mar 23, 2026 | 201.00 | 202.00 | 199.00 | 201.00 | 198.01 | -0.99% | 4,008 |
| Mar 20, 2026 | 202.00 | 203.00 | 201.00 | 203.00 | 199.99 | 0.50% | 1,330 |
| Mar 19, 2026 | 201.00 | 203.00 | 200.00 | 202.00 | 199.00 | - | 974 |
| Mar 18, 2026 | 202.00 | 203.00 | 201.00 | 202.00 | 199.00 | - | 987 |
| Mar 17, 2026 | 202.00 | 202.00 | 200.00 | 202.00 | 199.00 | - | 324 |
| Mar 16, 2026 | 203.00 | 203.00 | 200.00 | 202.00 | 199.00 | -0.49% | 1,952 |
| Mar 13, 2026 | 202.00 | 203.00 | 201.00 | 203.00 | 199.99 | 0.50% | 335 |
| Mar 12, 2026 | 203.00 | 205.00 | 201.00 | 202.00 | 199.00 | -0.49% | 2,773 |
| Mar 11, 2026 | 204.00 | 204.00 | 201.00 | 203.00 | 199.99 | 0.50% | 1,232 |
| Mar 10, 2026 | 202.00 | 204.00 | 200.00 | 202.00 | 199.00 | -0.98% | 1,147 |
| Mar 9, 2026 | 202.00 | 204.00 | 200.00 | 204.00 | 200.97 | - | 1,957 |
| Mar 6, 2026 | 205.00 | 205.00 | 200.00 | 204.00 | 200.97 | - | 1,918 |
| Mar 5, 2026 | 204.00 | 204.00 | 202.00 | 204.00 | 200.97 | - | 338 |
| Mar 4, 2026 | 202.00 | 204.00 | 200.00 | 204.00 | 200.97 | 0.99% | 2,606 |
| Mar 3, 2026 | 201.00 | 203.00 | 200.00 | 202.00 | 199.00 | 0.50% | 2,140 |
| Mar 2, 2026 | 201.00 | 206.00 | 200.00 | 201.00 | 198.01 | -0.99% | 1,909 |
| Feb 27, 2026 | 203.00 | 203.00 | 201.00 | 203.00 | 199.99 | - | 901 |
| Feb 26, 2026 | 202.00 | 203.00 | 200.00 | 203.00 | 199.99 | 0.50% | 1,042 |
| Feb 25, 2026 | 202.00 | 203.00 | 201.00 | 202.00 | 199.00 | 1.00% | 1,308 |
| Feb 24, 2026 | 201.00 | 203.00 | 200.00 | 200.00 | 197.03 | -0.50% | 696 |
| Feb 23, 2026 | 201.00 | 203.00 | 200.00 | 201.00 | 198.01 | -0.50% | 613 |
| Feb 20, 2026 | 200.00 | 202.00 | 200.00 | 202.00 | 199.00 | 1.00% | 1,995 |