K2A Knaust & Andersson Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 6.660 | 6.860 | 6.380 | 6.520 | 6.520 | 164,657 |
| 2024-05-28 | 6.000 | 6.900 | 5.980 | 6.660 | 6.660 | 196,728 |
| 2024-05-27 | 5.700 | 6.060 | 5.680 | 5.940 | 5.940 | 76,465 |
| 2024-05-24 | 5.440 | 5.660 | 5.320 | 5.540 | 5.540 | 111,428 |
| 2024-05-23 | 5.640 | 5.640 | 5.360 | 5.440 | 5.440 | 126,358 |
| 2024-05-22 | 5.900 | 5.900 | 5.620 | 5.640 | 5.640 | 85,217 |
| 2024-05-21 | 6.060 | 6.060 | 5.700 | 5.800 | 5.800 | 468,978 |
| 2024-05-20 | 6.400 | 6.400 | 5.820 | 6.080 | 6.080 | 178,311 |
| 2024-05-17 | 6.180 | 6.260 | 5.920 | 6.200 | 6.200 | 59,401 |
| 2024-05-16 | 5.760 | 6.180 | 5.740 | 6.180 | 6.180 | 154,829 |
| 2024-05-15 | 6.260 | 6.260 | 5.660 | 5.760 | 5.760 | 313,713 |
| 2024-05-14 | 6.920 | 6.920 | 6.180 | 6.260 | 6.260 | 175,744 |
| 2024-05-13 | 6.440 | 6.500 | 6.260 | 6.500 | 6.500 | 156,574 |
| 2024-05-10 | 6.840 | 6.840 | 6.260 | 6.440 | 6.440 | 208,876 |
| 2024-05-08 | 6.960 | 6.980 | 6.800 | 6.840 | 6.840 | 71,827 |
| 2024-05-07 | 7.380 | 7.380 | 6.800 | 6.980 | 6.980 | 159,294 |
| 2024-05-06 | 8.200 | 8.400 | 7.360 | 7.380 | 7.380 | 174,338 |
| 2024-05-03 | 8.760 | 8.760 | 7.540 | 7.700 | 7.700 | 225,913 |
| 2024-05-02 | 9.300 | 9.300 | 7.800 | 8.700 | 8.700 | 73,513 |
| 2024-04-30 | 9.340 | 9.340 | 9.160 | 9.300 | 9.300 | 5,200 |
| 2024-04-29 | 9.520 | 9.600 | 9.180 | 9.320 | 9.320 | 6,427 |
| 2024-04-26 | 9.320 | 9.540 | 9.280 | 9.520 | 9.520 | 4,355 |
| 2024-04-25 | 9.440 | 10.000 | 9.020 | 9.320 | 9.320 | 37,951 |
| 2024-04-24 | 9.680 | 9.680 | 9.400 | 9.440 | 9.440 | 13,767 |
| 2024-04-23 | 9.800 | 9.800 | 9.620 | 9.700 | 9.700 | 7,165 |
| 2024-04-22 | 9.980 | 10.100 | 9.680 | 9.800 | 9.800 | 10,067 |
| 2024-04-19 | 9.700 | 10.300 | 9.680 | 9.980 | 9.980 | 16,404 |
| 2024-04-18 | 9.700 | 9.880 | 9.480 | 9.700 | 9.700 | 8,917 |
| 2024-04-17 | 10.200 | 10.200 | 9.600 | 9.740 | 9.740 | 20,829 |
| 2024-04-16 | 10.300 | 10.700 | 10.050 | 10.200 | 10.200 | 9,074 |
| 2024-04-15 | 10.200 | 11.150 | 10.050 | 10.200 | 10.200 | 28,479 |
| 2024-04-12 | 9.300 | 10.350 | 9.300 | 10.200 | 10.200 | 45,785 |
| 2024-04-11 | 9.400 | 9.520 | 9.120 | 9.280 | 9.280 | 23,904 |
| 2024-04-10 | 9.340 | 9.700 | 9.200 | 9.400 | 9.400 | 35,095 |
| 2024-04-09 | 9.700 | 9.700 | 9.340 | 9.360 | 9.360 | 11,172 |
| 2024-04-08 | 9.680 | 9.700 | 9.260 | 9.420 | 9.420 | 17,946 |
| 2024-04-05 | 9.660 | 9.780 | 9.440 | 9.680 | 9.680 | 15,740 |
| 2024-04-04 | 9.660 | 10.500 | 9.660 | 9.980 | 9.980 | 17,903 |
| 2024-04-03 | 9.180 | 10.000 | 9.160 | 9.660 | 9.660 | 26,078 |
| 2024-04-02 | 9.000 | 9.260 | 9.000 | 9.180 | 9.180 | 18,922 |
| 2024-03-28 | 8.420 | 8.900 | 8.420 | 8.900 | 8.900 | 21,361 |
| 2024-03-27 | 8.300 | 8.420 | 8.300 | 8.420 | 8.420 | 12,953 |
| 2024-03-26 | 8.180 | 8.500 | 7.950 | 8.410 | 8.410 | 22,554 |
| 2024-03-25 | 7.850 | 8.180 | 7.850 | 8.180 | 8.180 | 5,321 |
| 2024-03-22 | 8.000 | 8.050 | 7.630 | 7.850 | 7.850 | 6,423 |
| 2024-03-21 | 7.720 | 8.000 | 7.720 | 8.000 | 8.000 | 4,130 |
| 2024-03-20 | 7.520 | 7.960 | 7.520 | 7.550 | 7.550 | 40,027 |
| 2024-03-19 | 7.470 | 7.520 | 7.440 | 7.520 | 7.520 | 27,003 |
| 2024-03-18 | 7.860 | 7.860 | 7.480 | 7.500 | 7.500 | 22,305 |
| 2024-03-15 | 7.800 | 7.990 | 7.800 | 7.860 | 7.860 | 3,209 |
| 2024-03-14 | 8.000 | 8.000 | 7.770 | 7.920 | 7.920 | 28,080 |
| 2024-03-13 | 8.190 | 8.190 | 7.830 | 8.000 | 8.000 | 15,540 |
| 2024-03-12 | 8.000 | 8.190 | 7.880 | 8.190 | 8.190 | 8,515 |
| 2024-03-11 | 7.610 | 8.210 | 7.490 | 8.000 | 8.000 | 50,218 |
| 2024-03-08 | 7.600 | 7.610 | 7.450 | 7.610 | 7.610 | 20,874 |
| 2024-03-07 | 7.460 | 7.460 | 7.400 | 7.440 | 7.440 | 23,174 |
| 2024-03-06 | 7.630 | 7.630 | 7.400 | 7.540 | 7.540 | 8,524 |
| 2024-03-05 | 7.480 | 7.670 | 7.480 | 7.640 | 7.640 | 4,131 |
| 2024-03-04 | 7.690 | 7.690 | 7.450 | 7.480 | 7.480 | 14,681 |
| 2024-03-01 | 7.710 | 7.710 | 7.090 | 7.690 | 7.690 | 34,311 |
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.