K2A Knaust & Andersson Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.900 | 3.950 | 3.870 | 3.890 | 3.890 | 20,558 |
| 2026-10-16 | 3.910 | 3.990 | 3.870 | 3.950 | 3.950 | 8,278 |
| 2026-10-15 | 4.100 | 4.100 | 3.920 | 3.990 | 3.990 | 835 |
| 2026-10-14 | 4.060 | 4.060 | 3.920 | 3.950 | 3.950 | 2,642 |
| 2026-10-13 | 3.890 | 4.000 | 3.890 | 3.950 | 3.950 | 2,103 |
| 2026-10-12 | 3.950 | 4.090 | 3.900 | 3.990 | 3.990 | 3,031 |
| 2026-10-09 | 3.990 | 4.080 | 3.940 | 3.940 | 3.940 | 7,990 |
| 2026-10-08 | 3.950 | 4.030 | 3.900 | 3.900 | 3.900 | 8,684 |
| 2026-10-07 | 3.910 | 4.040 | 3.880 | 3.950 | 3.950 | 33,450 |
| 2026-10-06 | 4.050 | 4.050 | 3.850 | 3.980 | 3.980 | 48,996 |
| 2026-10-05 | 3.950 | 4.110 | 3.900 | 3.990 | 3.990 | 37,235 |
| 2026-10-02 | 3.910 | 4.030 | 3.900 | 3.910 | 3.910 | 18,797 |
| 2026-10-01 | 4.020 | 4.020 | 3.900 | 3.900 | 3.900 | 10,629 |
| 2026-09-30 | 4.030 | 4.030 | 3.950 | 4.020 | 4.020 | 29,166 |
| 2026-09-29 | 4.030 | 4.040 | 3.940 | 4.000 | 4.000 | 14,718 |
| 2026-09-28 | 4.100 | 4.120 | 3.960 | 4.040 | 4.040 | 11,177 |
| 2026-09-25 | 4.140 | 4.260 | 4.100 | 4.150 | 4.150 | 14,179 |
| 2026-09-24 | 4.150 | 4.490 | 4.000 | 4.120 | 4.120 | 64,454 |
| 2026-09-23 | 4.210 | 4.220 | 4.100 | 4.150 | 4.150 | 22,997 |
| 2026-09-22 | 4.310 | 4.320 | 4.150 | 4.190 | 4.190 | 12,773 |
| 2026-09-21 | 4.360 | 4.410 | 4.310 | 4.320 | 4.320 | 9,596 |
| 2026-09-18 | 4.580 | 4.590 | 4.420 | 4.420 | 4.420 | 15,897 |
| 2026-09-17 | 4.350 | 4.620 | 4.350 | 4.580 | 4.580 | 26,634 |
| 2026-09-16 | 4.410 | 4.420 | 4.230 | 4.290 | 4.290 | 17,448 |
| 2026-09-15 | 4.200 | 4.460 | 4.130 | 4.130 | 4.130 | 35,378 |
| 2026-09-14 | 4.270 | 4.350 | 4.210 | 4.210 | 4.210 | 10,858 |
| 2026-09-11 | 4.280 | 4.320 | 4.270 | 4.270 | 4.270 | 49,196 |
| 2026-09-10 | 4.280 | 4.280 | 4.270 | 4.280 | 4.280 | 6,359 |
| 2026-09-09 | 4.320 | 4.400 | 4.270 | 4.320 | 4.320 | 14,222 |
| 2026-09-08 | 4.320 | 4.390 | 4.320 | 4.320 | 4.320 | 9,000 |
| 2026-09-07 | 4.310 | 4.370 | 4.300 | 4.350 | 4.350 | 7,405 |
| 2026-09-04 | 4.400 | 4.460 | 4.320 | 4.320 | 4.320 | 11,533 |
| 2026-09-03 | 4.330 | 4.450 | 4.330 | 4.340 | 4.340 | 37,301 |
| 2026-09-02 | 4.580 | 4.580 | 4.330 | 4.380 | 4.380 | 45,521 |
| 2026-09-01 | 4.580 | 4.660 | 4.560 | 4.610 | 4.610 | 24,093 |
| 2026-08-31 | 4.720 | 4.720 | 4.650 | 4.690 | 4.690 | 50,385 |
| 2026-08-28 | 4.700 | 4.720 | 4.560 | 4.720 | 4.720 | 41,204 |
| 2026-08-27 | 4.530 | 4.700 | 4.530 | 4.700 | 4.700 | 28,154 |
| 2026-08-26 | 4.520 | 4.640 | 4.520 | 4.640 | 4.640 | 54,009 |
| 2026-08-25 | 4.390 | 4.570 | 4.300 | 4.570 | 4.570 | 94,642 |
| 2026-08-24 | 4.390 | 4.420 | 4.320 | 4.420 | 4.420 | 17,075 |
| 2026-08-21 | 4.450 | 4.450 | 4.330 | 4.450 | 4.450 | 49,422 |
| 2026-08-20 | 4.390 | 4.450 | 4.300 | 4.450 | 4.450 | 134,092 |
| 2026-08-19 | 4.400 | 4.470 | 4.370 | 4.400 | 4.400 | 31,442 |
| 2026-08-18 | 4.440 | 4.440 | 4.360 | 4.380 | 4.380 | 4,582 |
| 2026-08-17 | 4.330 | 4.440 | 4.330 | 4.420 | 4.420 | 67,779 |
| 2026-08-14 | 4.400 | 4.440 | 4.380 | 4.440 | 4.440 | 84,032 |
| 2026-08-13 | 4.270 | 4.450 | 4.270 | 4.400 | 4.400 | 75,925 |
| 2026-08-12 | 4.260 | 4.320 | 4.200 | 4.320 | 4.320 | 34,479 |
| 2026-08-11 | 4.430 | 4.430 | 4.320 | 4.350 | 4.350 | 22,655 |
| 2026-08-10 | 4.290 | 4.400 | 4.290 | 4.400 | 4.400 | 99,788 |
| 2026-08-07 | 4.260 | 4.300 | 4.190 | 4.300 | 4.300 | 72,871 |
| 2026-08-06 | 4.250 | 4.250 | 4.200 | 4.220 | 4.220 | 56,181 |
| 2026-08-05 | 4.210 | 4.300 | 4.110 | 4.270 | 4.270 | 49,976 |
| 2026-08-04 | 4.120 | 4.290 | 4.120 | 4.200 | 4.200 | 29,022 |
| 2026-08-03 | 4.290 | 4.290 | 4.110 | 4.200 | 4.200 | 37,360 |
| 2026-07-31 | 4.110 | 4.290 | 4.010 | 4.210 | 4.210 | 53,062 |
| 2026-07-30 | 4.120 | 4.120 | 4.000 | 4.000 | 4.000 | 29,491 |
| 2026-07-29 | 4.110 | 4.160 | 4.020 | 4.120 | 4.120 | 43,173 |
| 2026-07-28 | 4.090 | 4.220 | 4.090 | 4.160 | 4.160 | 30,511 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-28 | 0.1500 SEK |
| 2023-03-09 | 1.4459 SEK |
| 2022-05-02 | 0.1500 SEK |
| 2021-04-29 | 0.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.