Kallebäck Property Invest AB (publ) (STO:KAPIAB)
Sweden
· Delayed Price · Currency is SEK 204.00
-1.00 (-0.49%)
Apr 28, 2026, 5:24 PM CET
STO:KAPIAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 202.00 | 203.00 | 197.50 | 200.00 | 197.03 | -0.50% | 3,716 |
| Feb 18, 2026 | 201.00 | 204.00 | 201.00 | 201.00 | 198.01 | 0.50% | 788 |
| Feb 17, 2026 | 203.00 | 203.00 | 200.00 | 200.00 | 197.03 | -1.48% | 1,368 |
| Feb 16, 2026 | 200.00 | 204.00 | 200.00 | 203.00 | 199.99 | 1.75% | 1,961 |
| Feb 13, 2026 | 199.00 | 199.50 | 197.00 | 199.50 | 196.54 | 0.50% | 6,877 |
| Feb 12, 2026 | 200.00 | 200.00 | 198.50 | 198.50 | 195.55 | -0.75% | 1,307 |
| Feb 11, 2026 | 199.50 | 200.00 | 198.50 | 200.00 | 197.03 | - | 817 |
| Feb 10, 2026 | 200.00 | 200.00 | 197.50 | 200.00 | 197.03 | 0.25% | 3,251 |
| Feb 9, 2026 | 200.00 | 200.00 | 197.50 | 199.50 | 196.54 | -0.25% | 8,597 |
| Feb 6, 2026 | 201.00 | 201.00 | 199.00 | 200.00 | 197.03 | -0.50% | 2,246 |
| Feb 5, 2026 | 202.00 | 203.00 | 199.50 | 201.00 | 198.01 | - | 2,007 |
| Feb 4, 2026 | 203.00 | 204.00 | 200.00 | 201.00 | 198.01 | -0.99% | 4,359 |
| Feb 3, 2026 | 203.00 | 204.00 | 202.00 | 203.00 | 199.99 | -0.49% | 1,137 |
| Feb 2, 2026 | 203.00 | 204.00 | 200.00 | 204.00 | 200.97 | 0.49% | 2,779 |
| Jan 30, 2026 | 205.00 | 205.00 | 203.00 | 203.00 | 199.99 | -0.98% | 1,529 |
| Jan 29, 2026 | 205.00 | 205.00 | 203.00 | 205.00 | 201.96 | - | 1,131 |
| Jan 28, 2026 | 203.00 | 206.00 | 201.00 | 205.00 | 201.96 | 0.49% | 1,765 |
| Jan 27, 2026 | 204.00 | 205.00 | 202.00 | 204.00 | 200.97 | - | 1,343 |
| Jan 26, 2026 | 205.00 | 205.00 | 204.00 | 204.00 | 200.97 | -0.49% | 1,407 |
| Jan 23, 2026 | 206.00 | 207.00 | 204.00 | 205.00 | 201.96 | -0.49% | 1,125 |
| Jan 22, 2026 | 207.00 | 208.00 | 205.00 | 206.00 | 202.94 | - | 1,458 |
| Jan 21, 2026 | 206.00 | 208.00 | 204.00 | 206.00 | 202.94 | 0.49% | 1,896 |
| Jan 20, 2026 | 207.00 | 208.00 | 204.00 | 205.00 | 201.96 | -0.97% | 657 |
| Jan 19, 2026 | 204.00 | 207.00 | 202.00 | 207.00 | 203.93 | 1.47% | 2,331 |
| Jan 16, 2026 | 205.00 | 207.00 | 204.00 | 204.00 | 200.97 | -0.49% | 937 |
| Jan 15, 2026 | 208.00 | 208.00 | 203.00 | 205.00 | 201.96 | -0.97% | 4,763 |
| Jan 14, 2026 | 212.00 | 212.00 | 206.00 | 207.00 | 203.93 | -1.43% | 1,885 |
| Jan 13, 2026 | 206.00 | 211.00 | 204.00 | 210.00 | 206.88 | 1.45% | 7,375 |
| Jan 12, 2026 | 205.00 | 207.00 | 203.00 | 207.00 | 203.93 | 0.49% | 4,834 |
| Jan 9, 2026 | 205.00 | 206.00 | 204.00 | 206.00 | 202.94 | - | 1,778 |
| Jan 8, 2026 | 205.00 | 207.00 | 204.00 | 206.00 | 202.94 | - | 578 |
| Jan 7, 2026 | 207.00 | 207.00 | 203.00 | 206.00 | 202.94 | - | 1,252 |
| Jan 5, 2026 | 206.00 | 206.00 | 203.00 | 206.00 | 202.94 | - | 724 |
| Jan 2, 2026 | 207.00 | 207.00 | 203.00 | 206.00 | 202.94 | - | 2,384 |
| Dec 30, 2025 | 206.00 | 209.00 | 205.00 | 206.00 | 199.99 | - | 4,860 |
| Dec 29, 2025 | 204.00 | 207.00 | 202.00 | 206.00 | 199.99 | 0.98% | 3,326 |
| Dec 23, 2025 | 204.00 | 204.00 | 201.00 | 204.00 | 198.04 | - | 927 |
| Dec 22, 2025 | 203.00 | 204.00 | 200.00 | 204.00 | 198.04 | 0.49% | 1,288 |
| Dec 19, 2025 | 202.00 | 203.00 | 202.00 | 203.00 | 197.07 | 0.50% | 1,158 |
| Dec 18, 2025 | 202.00 | 204.00 | 200.00 | 202.00 | 196.10 | - | 3,505 |
| Dec 17, 2025 | 199.50 | 202.00 | 199.00 | 202.00 | 196.10 | 0.50% | 1,529 |
| Dec 16, 2025 | 201.00 | 202.00 | 200.00 | 201.00 | 195.13 | -0.50% | 845 |
| Dec 15, 2025 | 200.00 | 203.00 | 199.00 | 202.00 | 196.10 | 0.50% | 477 |
| Dec 12, 2025 | 200.00 | 201.00 | 199.50 | 201.00 | 195.13 | 1.01% | 1,000 |
| Dec 11, 2025 | 200.00 | 201.00 | 199.00 | 199.00 | 193.19 | - | 3,139 |
| Dec 10, 2025 | 202.00 | 202.00 | 195.00 | 199.00 | 193.19 | -1.49% | 7,362 |
| Dec 9, 2025 | 202.00 | 204.00 | 201.00 | 202.00 | 196.10 | - | 1,200 |
| Dec 8, 2025 | 202.00 | 203.00 | 200.00 | 202.00 | 196.10 | 1.00% | 1,649 |
| Dec 5, 2025 | 203.00 | 204.00 | 200.00 | 200.00 | 194.16 | -1.48% | 1,943 |
| Dec 4, 2025 | 202.00 | 204.00 | 201.00 | 203.00 | 197.07 | 0.50% | 591 |
| Dec 3, 2025 | 203.00 | 204.00 | 201.00 | 202.00 | 196.10 | -0.49% | 1,072 |
| Dec 2, 2025 | 203.00 | 204.00 | 200.00 | 203.00 | 197.07 | - | 701 |
| Dec 1, 2025 | 201.00 | 204.00 | 201.00 | 203.00 | 197.07 | 1.50% | 829 |
| Nov 28, 2025 | 200.00 | 202.00 | 199.00 | 200.00 | 194.16 | - | 1,164 |