Nasdaq Stockholm · KAPIAB · stock

Kallebäck Property Invest AB (publ) (KAPIAB) stock price history

Every Nasdaq Stockholm trading session of Kallebäck Property Invest AB (publ) from Mar 28, 2014 to Sep 28, 2026: 3,140 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get KAPIAB data, free keyYear by year table

KAPIAB adjusted close, 2014 to 2026

KAPIABKallebäck Property Invest AB (publ)
SEK 202.00+5.0% over one year
201620182020202220242026
SEK 203.00
All time high, 2026
SEK 205.00
52 week high, SEK 183.82 low
3,140
Daily sessions since 2014

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.

KAPIAB key facts

  • Kallebäck Property Invest AB (publ) (KAPIAB) closed at SEK 202.00 on Sep 28, 2026 on Nasdaq Stockholm.
  • KAPIAB's all time high close is SEK 203.00, set on Sep 24, 2026; its all time low close is SEK 50.27 on Apr 30, 2014.
  • KAPIAB's 52 week range is SEK 183.82 to SEK 205.00.
  • KAPIAB returned +5.0% over the year to Sep 28, 2026 and +41.2% over five years.
  • Over ten years KAPIAB returned +181%, +10.9% a year compounded.
  • KAPIAB's deepest drawdown was -31.4% from Jan 13, 2020 to Mar 23, 2020.
  • DataCedar holds 3,140 daily sessions of KAPIAB history from Mar 28, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KAPIAB price chart, 2014 to 2026

KAPIAB adjusted close, Mar 28, 2014 to Sep 28, 2026SEK 50.50SEK 101.00SEK 151.50SEK 202.002014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

KAPIAB returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.0%
3 months+1.5%
6 months+4.5%
Year to date+4.0%
1 year+5.0%
3 years+41.9%
5 years+41.2%
10 years+180.5%
Since Mar 28, 2014+296.3%
Compound annual growth, 12.5 years+11.6%

KAPIAB records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 203.00 on Sep 24, 2026
All time low close
SEK 50.27 on Apr 30, 2014
52 week high
SEK 205.00 on Sep 28, 2026
52 week low
SEK 183.82 on Dec 10, 2025
Deepest drawdown
-31.4% from Jan 13, 2020 to Mar 23, 2020, recovered Apr 6, 2021
Best single session
+6.4% on Apr 20, 2020
Worst single session
-10.5% on Mar 12, 2020
Volatility, 1 year annualised
10.3%
Sessions closing higher, 1 year
31%
Growth of 1 since 2014
4.0×
Best calendar year
2021, +29%
Worst calendar year
2022, -6%

KAPIAB price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Mar 28, 2014; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 198.02SEK 205.00SEK 188.45SEK 202.00+4.0%425.6K186
2025SEK 159.82SEK 199.74SEK 150.37SEK 194.19+22.5%620.7K249
2024SEK 141.13SEK 167.00SEK 138.19SEK 158.47+12.3%463.5K251
2023SEK 143.71SEK 155.13SEK 128.02SEK 141.13-1.3%582.7K251
2022SEK 152.20SEK 163.33SEK 128.75SEK 142.93-6.1%534.8K253
2021SEK 118.10SEK 155.16SEK 115.33SEK 152.20+28.9%743.3K253
2020SEK 120.86SEK 127.97SEK 82.08SEK 118.10-2.3%2M252
2019SEK 94.75SEK 124.02SEK 91.68SEK 120.86+27.6%567.5K247
2018SEK 82.17SEK 102.14SEK 79.45SEK 94.75+15.3%851.5K252
2017SEK 70.10SEK 83.91SEK 67.30SEK 82.17+17.2%828.1K253
2016SEK 58.86SEK 78.61SEK 56.92SEK 70.10+18.8%704.7K253
2015SEK 55.25SEK 59.75SEK 51.99SEK 58.99+6.8%649K251
2014SEK 49.79SEK 55.25SEK 47.54SEK 55.25n/a785.7K189

KAPIAB monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 202.00+1.0%
August 2026SEK 200.040.0%
July 2026SEK 200.04+0.5%
June 2026SEK 199.06+0.5%
May 2026SEK 198.09+0.5%
April 2026SEK 197.12+1.5%
March 2026SEK 194.20+0.0%
February 2026SEK 194.190.0%
January 2026SEK 194.190.0%
December 2025SEK 194.19+3.0%
November 2025SEK 188.53-1.5%
October 2025SEK 191.36-0.5%

About the KAPIAB data

Daily bars. 3,140 sessions from Mar 28, 2014 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 28, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/KAPIAB/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • K33 K33 AB (publ)
  • KABE-B KABE Group AB (publ.)
  • KAKEL Kakel Max AB (publ)
  • KAMBI Kambi Group plc
  • KAR Karnov Group AB (publ)
  • KARNEL-B Karnell Group AB (publ)
  • KAV Katalysen Ventures AB (publ)
  • KBC KB Components AB (publ)

Common questions

KAPIAB share price history

Start with any symbol.

Start free