Kallebaeck Property Invest AB KAPIAB
OMXSTO · Sweden · Finance
SEK 203.00+2.00 (+1.00%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 203.00 | +1.00% | SEK 202.00 | SEK 203.00 | SEK 201.00 | 921 |
| 2026-09-30 | SEK 201.00 | -0.99% | SEK 202.00 | SEK 203.00 | SEK 201.00 | 1.38K |
| 2026-09-29 | SEK 203.00 | 0.00% | SEK 202.00 | SEK 204.00 | SEK 200.00 | 6.11K |
| 2026-09-28 | SEK 203.00 | -1.46% | SEK 205.00 | SEK 205.00 | SEK 200.00 | 7.57K |
| 2026-09-25 | SEK 206.00 | 0.00% | SEK 206.00 | SEK 206.00 | SEK 203.00 | 889 |
| 2026-09-24 | SEK 206.00 | +0.98% | SEK 204.00 | SEK 206.00 | SEK 203.00 | 6.79K |
| 2026-09-23 | SEK 204.00 | 0.00% | SEK 204.00 | SEK 204.00 | SEK 203.00 | 1.31K |
| 2026-09-22 | SEK 204.00 | -0.49% | SEK 205.00 | SEK 205.00 | SEK 203.00 | 1.14K |
| 2026-09-21 | SEK 205.00 | 0.00% | SEK 203.00 | SEK 205.00 | SEK 202.00 | 3.44K |
| 2026-09-18 | SEK 205.00 | 0.00% | SEK 205.00 | SEK 205.00 | SEK 202.00 | 7.46K |
| 2026-09-17 | SEK 205.00 | +0.99% | SEK 203.00 | SEK 205.00 | SEK 203.00 | 1.84K |
| 2026-09-16 | SEK 203.00 | 0.00% | SEK 203.00 | SEK 204.00 | SEK 202.00 | 2.34K |
| 2026-09-15 | SEK 203.00 | 0.00% | SEK 203.00 | SEK 203.00 | SEK 202.00 | 834 |
| 2026-09-14 | SEK 203.00 | -0.49% | SEK 203.00 | SEK 204.00 | SEK 202.00 | 1.69K |
| 2026-09-11 | SEK 204.00 | 0.00% | SEK 204.00 | SEK 204.00 | SEK 203.00 | 1.44K |
| 2026-09-10 | SEK 204.00 | +0.99% | SEK 203.00 | SEK 205.00 | SEK 202.00 | 2.84K |
| 2026-09-09 | SEK 202.00 | -0.49% | SEK 203.00 | SEK 204.00 | SEK 202.00 | 623 |
| 2026-09-08 | SEK 203.00 | 0.00% | SEK 202.00 | SEK 203.00 | SEK 202.00 | 1.33K |
| 2026-09-07 | SEK 203.00 | 0.00% | SEK 202.00 | SEK 203.00 | SEK 202.00 | 1.85K |
| 2026-09-04 | SEK 203.00 | 0.00% | SEK 203.00 | SEK 204.00 | SEK 202.00 | 1.96K |
| 2026-09-03 | SEK 203.00 | 0.00% | SEK 202.00 | SEK 203.00 | SEK 202.00 | 1.92K |
| 2026-09-02 | SEK 203.00 | -0.49% | SEK 203.00 | SEK 204.00 | SEK 202.00 | 1.30K |
| 2026-09-01 | SEK 204.00 | +0.49% | SEK 203.00 | SEK 204.00 | SEK 202.00 | 968 |
| 2026-08-31 | SEK 203.00 | 0.00% | SEK 203.00 | SEK 203.00 | SEK 202.00 | 914 |
| 2026-08-28 | SEK 203.00 | 0.00% | SEK 203.00 | SEK 203.00 | SEK 201.00 | 2.73K |
| 2026-08-27 | SEK 203.00 | 0.00% | SEK 202.00 | SEK 203.00 | SEK 201.00 | 2.66K |
| 2026-08-26 | SEK 203.00 | +0.50% | SEK 203.00 | SEK 203.00 | SEK 201.00 | 412 |
| 2026-08-25 | SEK 202.00 | +0.50% | SEK 202.00 | SEK 203.00 | SEK 201.00 | 3.00K |
| 2026-08-24 | SEK 201.00 | -0.50% | SEK 202.00 | SEK 203.00 | SEK 201.00 | 495 |
| 2026-08-21 | SEK 202.00 | +0.50% | SEK 201.00 | SEK 202.00 | SEK 201.00 | 1.11K |
| 2026-08-20 | SEK 201.00 | 0.00% | SEK 201.00 | SEK 203.00 | SEK 201.00 | 3.04K |
| 2026-08-19 | SEK 201.00 | -0.50% | SEK 203.00 | SEK 203.00 | SEK 201.00 | 1.56K |
| 2026-08-18 | SEK 202.00 | 0.00% | SEK 202.00 | SEK 203.00 | SEK 201.00 | 1.21K |
| 2026-08-17 | SEK 202.00 | 0.00% | SEK 202.00 | SEK 203.00 | SEK 201.00 | 2.16K |
| 2026-08-14 | SEK 202.00 | 0.00% | SEK 201.00 | SEK 202.00 | SEK 201.00 | 2.74K |
| 2026-08-13 | SEK 202.00 | 0.00% | SEK 201.00 | SEK 202.00 | SEK 201.00 | 1.98K |
| 2026-08-12 | SEK 202.00 | 0.00% | SEK 202.00 | SEK 202.00 | SEK 201.00 | 3.48K |
| 2026-08-11 | SEK 202.00 | 0.00% | SEK 202.00 | SEK 203.00 | SEK 202.00 | 2.23K |
| 2026-08-10 | SEK 202.00 | -0.49% | SEK 202.00 | SEK 203.00 | SEK 202.00 | 1.84K |
| 2026-08-07 | SEK 203.00 | 0.00% | SEK 202.00 | SEK 203.00 | SEK 202.00 | 546 |
| 2026-08-06 | SEK 203.00 | 0.00% | SEK 203.00 | SEK 203.00 | SEK 202.00 | 993 |
| 2026-08-05 | SEK 203.00 | 0.00% | SEK 202.00 | SEK 203.00 | SEK 202.00 | 863 |
| 2026-08-04 | SEK 203.00 | 0.00% | SEK 202.00 | SEK 203.00 | SEK 201.00 | 1.53K |
| 2026-08-03 | SEK 203.00 | 0.00% | SEK 202.00 | SEK 203.00 | SEK 201.00 | 930 |
| 2026-07-31 | SEK 203.00 | +0.50% | SEK 202.00 | SEK 203.00 | SEK 202.00 | 271 |
| 2026-07-30 | SEK 202.00 | -0.49% | SEK 202.00 | SEK 203.00 | SEK 202.00 | 1.38K |
| 2026-07-29 | SEK 203.00 | +0.50% | SEK 202.00 | SEK 203.00 | SEK 201.00 | 362 |
| 2026-07-28 | SEK 202.00 | -0.49% | SEK 203.00 | SEK 203.00 | SEK 201.00 | 4.23K |
| 2026-07-27 | SEK 203.00 | 0.00% | SEK 203.00 | SEK 203.00 | SEK 202.00 | 1.36K |
| 2026-07-24 | SEK 203.00 | 0.00% | SEK 203.00 | SEK 203.00 | SEK 202.00 | 2.63K |
| 2026-07-23 | SEK 203.00 | +0.50% | SEK 203.00 | SEK 203.00 | SEK 202.00 | 305 |
| 2026-07-22 | SEK 202.00 | -0.98% | SEK 204.00 | SEK 204.00 | SEK 201.00 | 2.59K |
| 2026-07-21 | SEK 204.00 | +0.49% | SEK 203.00 | SEK 204.00 | SEK 202.00 | 2.62K |
| 2026-07-20 | SEK 203.00 | +0.50% | SEK 203.00 | SEK 204.00 | SEK 203.00 | 552 |
| 2026-07-17 | SEK 202.00 | -0.49% | SEK 203.00 | SEK 204.00 | SEK 202.00 | 677 |
| 2026-07-16 | SEK 203.00 | 0.00% | SEK 204.00 | SEK 204.00 | SEK 202.00 | 297 |
| 2026-07-15 | SEK 203.00 | 0.00% | SEK 204.00 | SEK 204.00 | SEK 202.00 | 3.35K |
| 2026-07-14 | SEK 203.00 | 0.00% | SEK 203.00 | SEK 204.00 | SEK 203.00 | 295 |
| 2026-07-13 | SEK 203.00 | +0.50% | SEK 202.00 | SEK 204.00 | SEK 202.00 | 1.96K |
| 2026-07-10 | SEK 202.00 | -0.49% | SEK 203.00 | SEK 203.00 | SEK 201.00 | 413 |
| 2026-07-09 | SEK 203.00 | +0.50% | SEK 203.00 | SEK 203.00 | SEK 201.00 | 1.75K |
| 2026-07-08 | SEK 202.00 | -0.49% | SEK 203.00 | SEK 203.00 | SEK 202.00 | 1.66K |
| 2026-07-07 | SEK 203.00 | 0.00% | SEK 203.00 | SEK 203.00 | SEK 202.00 | 1.73K |
| 2026-07-06 | SEK 203.00 | +0.50% | SEK 202.00 | SEK 203.00 | SEK 201.00 | 3.64K |
| 2026-07-03 | SEK 202.00 | 0.00% | SEK 202.00 | SEK 203.00 | SEK 200.00 | 3.96K |
| 2026-07-02 | SEK 202.00 | 0.00% | SEK 203.00 | SEK 203.00 | SEK 199.00 | 7.84K |
| 2026-07-01 | SEK 202.00 | 0.00% | SEK 203.00 | SEK 204.00 | SEK 202.00 | 838 |
| 2026-06-30 | SEK 202.00 | -0.49% | SEK 202.00 | SEK 204.00 | SEK 202.00 | 1.12K |
| 2026-06-29 | SEK 203.00 | -0.98% | SEK 203.00 | SEK 204.00 | SEK 200.00 | 5.77K |
| 2026-06-26 | SEK 205.00 | +0.49% | SEK 204.00 | SEK 206.00 | SEK 203.00 | 2.91K |
| 2026-06-25 | SEK 204.00 | 0.00% | SEK 204.00 | SEK 205.00 | SEK 203.00 | 2.34K |
| 2026-06-24 | SEK 204.00 | +0.49% | SEK 202.00 | SEK 204.00 | SEK 201.00 | 1.85K |
| 2026-06-23 | SEK 203.00 | 0.00% | SEK 204.00 | SEK 205.00 | SEK 200.00 | 5.67K |
| 2026-06-22 | SEK 203.00 | 0.00% | SEK 203.00 | SEK 205.00 | SEK 203.00 | 1.26K |
| 2026-06-18 | SEK 203.00 | 0.00% | SEK 203.00 | SEK 205.00 | SEK 203.00 | 850 |
| 2026-06-17 | SEK 203.00 | -0.98% | SEK 204.00 | SEK 205.00 | SEK 203.00 | 2.11K |
| 2026-06-16 | SEK 205.00 | 0.00% | SEK 206.00 | SEK 206.00 | SEK 203.00 | 1.85K |
| 2026-06-15 | SEK 205.00 | 0.00% | SEK 205.00 | SEK 206.00 | SEK 204.00 | 1.31K |
| 2026-06-12 | SEK 205.00 | +1.99% | SEK 203.00 | SEK 205.00 | SEK 202.00 | 2.15K |
| 2026-06-11 | SEK 201.00 | -0.50% | SEK 202.00 | SEK 203.00 | SEK 201.00 | 811 |
| 2026-06-10 | SEK 202.00 | 0.00% | SEK 201.00 | SEK 202.00 | SEK 200.00 | 2.82K |
| 2026-06-09 | SEK 202.00 | -0.49% | SEK 203.00 | SEK 205.00 | SEK 200.00 | 5.98K |
| 2026-06-08 | SEK 203.00 | -0.49% | SEK 203.00 | SEK 204.00 | SEK 202.00 | 1.41K |
| 2026-06-05 | SEK 204.00 | 0.00% | SEK 204.00 | SEK 204.00 | SEK 202.00 | 605 |
| 2026-06-04 | SEK 204.00 | -0.49% | SEK 204.00 | SEK 205.00 | SEK 202.00 | 3.14K |
| 2026-06-03 | SEK 205.00 | +0.49% | SEK 205.00 | SEK 205.00 | SEK 203.00 | 894 |
| 2026-06-02 | SEK 204.00 | -0.49% | SEK 205.00 | SEK 205.00 | SEK 204.00 | 618 |
| 2026-06-01 | SEK 205.00 | +0.49% | SEK 204.00 | SEK 207.00 | SEK 203.00 | 2.39K |
| 2026-05-29 | SEK 204.00 | 0.00% | SEK 204.00 | SEK 205.00 | SEK 203.00 | 961 |
| 2026-05-28 | SEK 204.00 | +0.99% | SEK 204.00 | SEK 204.00 | SEK 202.00 | 524 |