Kallebäck Property Invest AB (publ) (STO:KAPIAB)
Sweden
· Delayed Price · Currency is SEK 200.00
-3.00 (-1.48%)
Dec 5, 2025, 4:20 PM CET
STO:KAPIAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 202.00 | 204.00 | 201.00 | 203.00 | 203.00 | 0.50% | 591 |
| Dec 3, 2025 | 203.00 | 204.00 | 201.00 | 202.00 | 202.00 | -0.49% | 1,072 |
| Dec 2, 2025 | 203.00 | 204.00 | 200.00 | 203.00 | 203.00 | - | 701 |
| Dec 1, 2025 | 201.00 | 204.00 | 201.00 | 203.00 | 203.00 | 1.50% | 829 |
| Nov 28, 2025 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | - | 1,164 |
| Nov 27, 2025 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | - | 2,036 |
| Nov 26, 2025 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | -0.50% | 1,395 |
| Nov 25, 2025 | 200.00 | 202.00 | 199.50 | 201.00 | 201.00 | 0.75% | 2,224 |
| Nov 24, 2025 | 199.00 | 200.00 | 199.00 | 199.50 | 199.50 | - | 1,222 |
| Nov 21, 2025 | 198.50 | 199.50 | 198.00 | 199.50 | 199.50 | - | 776 |
| Nov 20, 2025 | 199.50 | 199.50 | 198.00 | 199.50 | 199.50 | - | 1,364 |
| Nov 19, 2025 | 199.00 | 199.50 | 198.00 | 199.50 | 199.50 | 0.25% | 895 |
| Nov 18, 2025 | 199.00 | 199.50 | 199.00 | 199.00 | 199.00 | - | 1,149 |
| Nov 17, 2025 | 203.00 | 203.00 | 199.00 | 199.00 | 199.00 | -1.49% | 5,275 |
| Nov 14, 2025 | 202.00 | 203.00 | 201.00 | 202.00 | 202.00 | -0.49% | 492 |
| Nov 13, 2025 | 203.00 | 204.00 | 201.00 | 203.00 | 203.00 | - | 1,116 |
| Nov 12, 2025 | 203.00 | 204.00 | 201.00 | 203.00 | 203.00 | - | 1,609 |
| Nov 11, 2025 | 202.00 | 203.00 | 201.00 | 203.00 | 203.00 | 0.50% | 1,398 |
| Nov 10, 2025 | 201.00 | 203.00 | 200.00 | 202.00 | 202.00 | 1.00% | 1,013 |
| Nov 7, 2025 | 200.00 | 203.00 | 200.00 | 200.00 | 200.00 | - | 1,330 |
| Nov 6, 2025 | 201.00 | 202.00 | 199.00 | 200.00 | 200.00 | -0.99% | 1,616 |
| Nov 5, 2025 | 202.00 | 203.00 | 199.50 | 202.00 | 202.00 | - | 1,896 |
| Nov 4, 2025 | 203.00 | 203.00 | 199.50 | 202.00 | 202.00 | -0.49% | 3,974 |
| Nov 3, 2025 | 203.00 | 203.00 | 200.00 | 203.00 | 203.00 | - | 1,017 |
| Oct 31, 2025 | 203.00 | 203.00 | 201.00 | 203.00 | 203.00 | - | 498 |
| Oct 30, 2025 | 203.00 | 203.00 | 200.00 | 203.00 | 203.00 | 0.50% | 2,940 |
| Oct 29, 2025 | 201.00 | 204.00 | 200.00 | 202.00 | 202.00 | 0.50% | 589 |
| Oct 28, 2025 | 202.00 | 203.00 | 200.00 | 201.00 | 201.00 | - | 2,704 |
| Oct 27, 2025 | 202.00 | 202.00 | 200.00 | 201.00 | 201.00 | -0.50% | 666 |
| Oct 24, 2025 | 202.00 | 203.00 | 200.00 | 202.00 | 202.00 | 0.50% | 2,201 |
| Oct 23, 2025 | 200.00 | 203.00 | 200.00 | 201.00 | 201.00 | - | 2,863 |
| Oct 22, 2025 | 201.00 | 204.00 | 199.00 | 201.00 | 201.00 | - | 5,493 |
| Oct 21, 2025 | 202.00 | 202.00 | 200.00 | 201.00 | 201.00 | -0.99% | 2,811 |
| Oct 20, 2025 | 203.00 | 204.00 | 201.00 | 203.00 | 203.00 | 1.00% | 1,156 |
| Oct 17, 2025 | 202.00 | 203.00 | 201.00 | 201.00 | 201.00 | - | 1,612 |
| Oct 16, 2025 | 204.00 | 204.00 | 201.00 | 201.00 | 201.00 | -0.50% | 1,145 |
| Oct 15, 2025 | 202.00 | 204.00 | 201.00 | 202.00 | 202.00 | -0.49% | 998 |
| Oct 14, 2025 | 203.00 | 204.00 | 201.00 | 203.00 | 203.00 | - | 1,768 |
| Oct 13, 2025 | 202.00 | 204.00 | 201.00 | 203.00 | 203.00 | -0.49% | 651 |
| Oct 10, 2025 | 202.00 | 204.00 | 201.00 | 204.00 | 204.00 | - | 717 |
| Oct 9, 2025 | 203.00 | 204.00 | 201.00 | 204.00 | 204.00 | 0.49% | 1,094 |
| Oct 8, 2025 | 203.00 | 204.00 | 200.00 | 203.00 | 203.00 | -0.49% | 1,227 |
| Oct 7, 2025 | 204.00 | 204.00 | 201.00 | 204.00 | 204.00 | - | 1,416 |
| Oct 6, 2025 | 203.00 | 204.00 | 201.00 | 204.00 | 204.00 | 0.99% | 1,476 |
| Oct 3, 2025 | 203.00 | 204.00 | 201.00 | 202.00 | 202.00 | - | 4,862 |
| Oct 2, 2025 | 203.00 | 204.00 | 202.00 | 202.00 | 202.00 | 0.50% | 1,117 |
| Oct 1, 2025 | 204.00 | 204.00 | 200.00 | 201.00 | 201.00 | -1.47% | 2,017 |
| Sep 30, 2025 | 205.00 | 205.00 | 203.00 | 204.00 | 204.00 | 0.49% | 717 |
| Sep 29, 2025 | 208.00 | 208.00 | 203.00 | 203.00 | 203.00 | -1.93% | 1,560 |
| Sep 26, 2025 | 207.00 | 215.00 | 204.00 | 207.00 | 204.00 | - | 2,880 |
| Sep 25, 2025 | 207.00 | 207.00 | 204.00 | 207.00 | 204.00 | 0.98% | 1,058 |
| Sep 24, 2025 | 207.00 | 207.00 | 205.00 | 205.00 | 202.03 | -0.97% | 1,503 |
| Sep 23, 2025 | 206.00 | 207.00 | 204.00 | 207.00 | 204.00 | 0.49% | 3,681 |
| Sep 22, 2025 | 204.00 | 206.00 | 204.00 | 206.00 | 203.01 | 0.49% | 845 |
| Sep 19, 2025 | 205.00 | 205.00 | 204.00 | 205.00 | 202.03 | - | 363 |
| Sep 18, 2025 | 205.00 | 205.00 | 204.00 | 205.00 | 202.03 | - | 363 |
| Sep 17, 2025 | 205.00 | 205.00 | 202.00 | 205.00 | 202.03 | - | 1,871 |
| Sep 16, 2025 | 205.00 | 205.00 | 202.00 | 205.00 | 202.03 | 0.49% | 974 |
| Sep 15, 2025 | 203.00 | 205.00 | 203.00 | 204.00 | 201.04 | 0.99% | 1,831 |
| Sep 12, 2025 | 202.00 | 204.00 | 201.00 | 202.00 | 199.07 | - | 2,587 |
| Sep 11, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 199.07 | - | 310 |
| Sep 10, 2025 | 204.00 | 205.00 | 200.00 | 202.00 | 199.07 | -0.49% | 1,490 |
| Sep 9, 2025 | 203.00 | 205.00 | 202.00 | 203.00 | 200.06 | - | 1,817 |
| Sep 8, 2025 | 202.00 | 203.00 | 201.00 | 203.00 | 200.06 | 0.50% | 1,155 |
| Sep 5, 2025 | 202.00 | 203.00 | 201.00 | 202.00 | 199.07 | -0.49% | 2,397 |
| Sep 4, 2025 | 203.00 | 203.00 | 201.00 | 203.00 | 200.06 | - | 713 |
| Sep 3, 2025 | 201.00 | 203.00 | 201.00 | 203.00 | 200.06 | 0.50% | 945 |
| Sep 2, 2025 | 201.00 | 203.00 | 201.00 | 202.00 | 199.07 | 0.50% | 923 |
| Sep 1, 2025 | 202.00 | 202.00 | 200.00 | 201.00 | 198.09 | -0.50% | 2,651 |
| Aug 29, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 199.07 | - | 2,830 |
| Aug 28, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 199.07 | 0.50% | 2,437 |
| Aug 27, 2025 | 202.00 | 202.00 | 200.00 | 201.00 | 198.09 | 0.50% | 769 |
| Aug 26, 2025 | 202.00 | 203.00 | 199.50 | 200.00 | 197.10 | -0.99% | 3,475 |
| Aug 25, 2025 | 201.00 | 203.00 | 200.00 | 202.00 | 199.07 | - | 2,499 |
| Aug 22, 2025 | 201.00 | 202.00 | 199.50 | 202.00 | 199.07 | 0.50% | 1,088 |
| Aug 21, 2025 | 201.00 | 202.00 | 199.50 | 201.00 | 198.09 | - | 554 |
| Aug 20, 2025 | 200.00 | 202.00 | 200.00 | 201.00 | 198.09 | 1.01% | 2,370 |
| Aug 19, 2025 | 199.00 | 201.00 | 199.00 | 199.00 | 196.12 | - | 2,483 |
| Aug 18, 2025 | 200.00 | 201.00 | 198.50 | 199.00 | 196.12 | -0.50% | 1,451 |
| Aug 15, 2025 | 198.00 | 200.00 | 198.00 | 200.00 | 197.10 | 1.01% | 1,168 |
| Aug 14, 2025 | 200.00 | 200.00 | 198.00 | 198.00 | 195.13 | -0.50% | 1,040 |
| Aug 13, 2025 | 199.50 | 200.00 | 197.50 | 199.00 | 196.12 | - | 602 |
| Aug 12, 2025 | 198.00 | 200.00 | 198.00 | 199.00 | 196.12 | 0.51% | 1,927 |
| Aug 11, 2025 | 199.00 | 199.00 | 197.00 | 198.00 | 195.13 | -0.25% | 2,819 |
| Aug 8, 2025 | 197.50 | 200.00 | 197.50 | 198.50 | 195.62 | -0.50% | 865 |
| Aug 7, 2025 | 199.00 | 199.50 | 197.00 | 199.50 | 196.61 | 0.25% | 7,304 |
| Aug 6, 2025 | 201.00 | 201.00 | 198.00 | 199.00 | 196.12 | -0.50% | 1,854 |
| Aug 5, 2025 | 199.00 | 201.00 | 199.00 | 200.00 | 197.10 | 0.50% | 1,363 |
| Aug 4, 2025 | 201.00 | 202.00 | 198.00 | 199.00 | 196.12 | -1.49% | 3,151 |
| Aug 1, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 199.07 | 0.50% | 819 |
| Jul 31, 2025 | 202.00 | 202.00 | 200.00 | 201.00 | 198.09 | - | 515 |
| Jul 30, 2025 | 201.00 | 202.00 | 200.00 | 201.00 | 198.09 | 0.50% | 1,510 |
| Jul 29, 2025 | 202.00 | 204.00 | 200.00 | 200.00 | 197.10 | -1.48% | 3,032 |
| Jul 28, 2025 | 203.00 | 204.00 | 201.00 | 203.00 | 200.06 | 1.00% | 3,116 |
| Jul 25, 2025 | 202.00 | 203.00 | 199.50 | 201.00 | 198.09 | - | 2,002 |
| Jul 24, 2025 | 200.00 | 201.00 | 199.00 | 201.00 | 198.09 | - | 615 |
| Jul 23, 2025 | 199.00 | 201.00 | 197.50 | 201.00 | 198.09 | 1.01% | 1,652 |
| Jul 22, 2025 | 199.00 | 201.00 | 197.00 | 199.00 | 196.12 | -0.50% | 2,525 |
| Jul 21, 2025 | 199.50 | 200.00 | 199.00 | 200.00 | 197.10 | - | 726 |
| Jul 18, 2025 | 203.00 | 203.00 | 197.00 | 200.00 | 197.10 | -0.50% | 4,374 |