K2A Knaust & Andersson Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 9.140 | 9.360 | 8.920 | 9.200 | 9.200 | 102,589 |
| 2024-08-21 | 9.060 | 9.140 | 8.980 | 9.040 | 9.040 | 32,531 |
| 2024-08-20 | 9.000 | 9.140 | 8.980 | 9.060 | 9.060 | 52,540 |
| 2024-08-19 | 8.740 | 8.940 | 8.740 | 8.940 | 8.940 | 28,040 |
| 2024-08-16 | 8.600 | 8.900 | 8.600 | 8.740 | 8.740 | 11,562 |
| 2024-08-15 | 8.820 | 8.900 | 8.720 | 8.780 | 8.780 | 26,919 |
| 2024-08-14 | 8.520 | 8.820 | 8.520 | 8.720 | 8.720 | 15,764 |
| 2024-08-13 | 8.720 | 8.720 | 8.280 | 8.700 | 8.700 | 124,673 |
| 2024-08-12 | 8.680 | 8.820 | 8.620 | 8.720 | 8.720 | 7,811 |
| 2024-08-09 | 8.880 | 8.880 | 8.480 | 8.680 | 8.680 | 60,634 |
| 2024-08-08 | 8.800 | 8.860 | 8.340 | 8.860 | 8.860 | 586,542 |
| 2024-08-07 | 8.400 | 8.840 | 8.360 | 8.820 | 8.820 | 113,678 |
| 2024-08-06 | 8.100 | 8.460 | 7.860 | 8.400 | 8.400 | 63,466 |
| 2024-08-05 | 8.140 | 8.160 | 7.460 | 8.120 | 8.120 | 192,076 |
| 2024-08-02 | 8.080 | 8.400 | 8.020 | 8.160 | 8.160 | 47,767 |
| 2024-08-01 | 8.920 | 8.920 | 8.220 | 8.400 | 8.400 | 22,925 |
| 2024-07-31 | 8.940 | 8.940 | 8.560 | 8.560 | 8.560 | 42,783 |
| 2024-07-30 | 9.000 | 9.000 | 8.720 | 8.940 | 8.940 | 30,250 |
| 2024-07-29 | 8.560 | 9.160 | 8.340 | 8.980 | 8.980 | 76,939 |
| 2024-07-26 | 8.260 | 8.580 | 8.020 | 8.560 | 8.560 | 65,714 |
| 2024-07-25 | 8.400 | 8.440 | 8.100 | 8.240 | 8.240 | 20,685 |
| 2024-07-24 | 8.420 | 8.500 | 7.920 | 8.380 | 8.380 | 101,535 |
| 2024-07-23 | 8.220 | 8.440 | 8.180 | 8.400 | 8.400 | 53,622 |
| 2024-07-22 | 8.340 | 8.340 | 7.760 | 8.140 | 8.140 | 222,877 |
| 2024-07-19 | 8.600 | 8.600 | 8.080 | 8.400 | 8.400 | 153,541 |
| 2024-07-18 | 8.500 | 8.800 | 8.500 | 8.700 | 8.700 | 97,942 |
| 2024-07-17 | 8.700 | 8.760 | 8.000 | 8.500 | 8.500 | 255,848 |
| 2024-07-16 | 8.760 | 9.120 | 8.240 | 8.660 | 8.660 | 438,385 |
| 2024-07-15 | 6.800 | 9.000 | 6.680 | 8.760 | 8.760 | 746,696 |
| 2024-07-12 | 6.300 | 6.820 | 6.300 | 6.800 | 6.800 | 317,645 |
| 2024-07-11 | 6.860 | 6.980 | 6.500 | 6.500 | 6.500 | 1,977,368 |
| 2024-07-10 | 6.160 | 6.980 | 6.160 | 6.840 | 6.840 | 2,187,403 |
| 2024-07-09 | 5.760 | 5.840 | 5.600 | 5.720 | 5.720 | 89,863 |
| 2024-07-08 | 5.740 | 5.740 | 5.420 | 5.600 | 5.600 | 102,378 |
| 2024-07-05 | 5.580 | 5.840 | 5.580 | 5.620 | 5.620 | 292,258 |
| 2024-07-04 | 5.260 | 5.720 | 5.180 | 5.580 | 5.580 | 250,324 |
| 2024-07-03 | 4.600 | 5.280 | 4.600 | 5.180 | 5.180 | 410,848 |
| 2024-07-02 | 4.380 | 4.580 | 4.300 | 4.520 | 4.520 | 137,383 |
| 2024-07-01 | 4.110 | 4.510 | 4.100 | 4.380 | 4.380 | 168,581 |
| 2024-06-28 | 3.970 | 4.320 | 3.860 | 4.100 | 4.100 | 554,233 |
| 2024-06-27 | 4.110 | 4.120 | 3.960 | 3.970 | 3.970 | 373,064 |
| 2024-06-26 | 4.210 | 4.330 | 4.110 | 4.110 | 4.110 | 311,434 |
| 2024-06-25 | 4.290 | 4.440 | 4.290 | 4.330 | 4.330 | 125,007 |
| 2024-06-24 | 4.440 | 4.450 | 4.240 | 4.290 | 4.290 | 284,785 |
| 2024-06-20 | 4.180 | 4.470 | 4.180 | 4.440 | 4.440 | 319,590 |
| 2024-06-19 | 4.450 | 4.490 | 4.150 | 4.170 | 4.170 | 249,310 |
| 2024-06-18 | 4.890 | 5.000 | 4.340 | 4.360 | 4.360 | 331,806 |
| 2024-06-17 | 5.220 | 5.220 | 4.680 | 4.890 | 4.890 | 274,518 |
| 2024-06-14 | 5.400 | 5.400 | 5.120 | 5.140 | 5.140 | 63,733 |
| 2024-06-13 | 5.580 | 5.580 | 5.400 | 5.400 | 5.400 | 112,144 |
| 2024-06-12 | 5.640 | 5.720 | 5.460 | 5.580 | 5.580 | 100,876 |
| 2024-06-11 | 5.780 | 6.200 | 5.640 | 5.640 | 5.640 | 79,519 |
| 2024-06-10 | 5.760 | 5.780 | 5.700 | 5.700 | 5.700 | 8,659 |
| 2024-06-07 | 5.800 | 5.800 | 5.620 | 5.800 | 5.800 | 85,177 |
| 2024-06-05 | 5.920 | 5.920 | 5.700 | 5.800 | 5.800 | 41,720 |
| 2024-06-04 | 6.040 | 6.040 | 5.820 | 5.920 | 5.920 | 161,766 |
| 2024-06-03 | 6.260 | 6.260 | 6.000 | 6.060 | 6.060 | 63,693 |
| 2024-05-31 | 6.580 | 6.680 | 6.280 | 6.300 | 6.300 | 47,705 |
| 2024-05-30 | 6.520 | 6.920 | 6.500 | 6.580 | 6.580 | 176,792 |
| 2024-05-29 | 6.660 | 6.860 | 6.380 | 6.520 | 6.520 | 164,657 |
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.