K2A Knaust & Andersson Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 7.710 | 7.710 | 7.090 | 7.690 | 7.690 | 34,311 |
| 2024-02-29 | 7.720 | 7.790 | 7.650 | 7.710 | 7.710 | 3,660 |
| 2024-02-28 | 7.610 | 7.700 | 7.600 | 7.650 | 7.650 | 175,094 |
| 2024-02-27 | 7.590 | 7.730 | 7.530 | 7.580 | 7.580 | 23,573 |
| 2024-02-26 | 7.970 | 7.980 | 7.530 | 7.590 | 7.590 | 11,289 |
| 2024-02-23 | 8.300 | 8.410 | 7.890 | 7.980 | 7.980 | 23,252 |
| 2024-02-22 | 8.250 | 8.580 | 8.250 | 8.450 | 8.450 | 1,194 |
| 2024-02-21 | 8.390 | 8.580 | 8.200 | 8.390 | 8.390 | 8,361 |
| 2024-02-20 | 8.310 | 8.620 | 8.160 | 8.390 | 8.390 | 2,867 |
| 2024-02-19 | 8.370 | 8.640 | 8.260 | 8.410 | 8.410 | 9,613 |
| 2024-02-16 | 8.540 | 8.860 | 8.020 | 8.530 | 8.530 | 21,756 |
| 2024-02-15 | 8.720 | 8.720 | 8.390 | 8.530 | 8.530 | 18,368 |
| 2024-02-14 | 9.000 | 9.260 | 8.300 | 8.710 | 8.710 | 22,004 |
| 2024-02-13 | 9.040 | 9.100 | 8.910 | 9.000 | 9.000 | 4,602 |
| 2024-02-12 | 8.800 | 9.200 | 8.750 | 9.040 | 9.040 | 16,767 |
| 2024-02-09 | 8.750 | 8.940 | 8.750 | 8.800 | 8.800 | 1,371 |
| 2024-02-08 | 8.850 | 8.850 | 8.530 | 8.750 | 8.750 | 29,281 |
| 2024-02-07 | 9.040 | 9.040 | 8.700 | 8.810 | 8.810 | 12,736 |
| 2024-02-06 | 8.800 | 8.940 | 8.700 | 8.700 | 8.700 | 160,857 |
| 2024-02-05 | 8.720 | 9.000 | 8.710 | 8.800 | 8.800 | 12,297 |
| 2024-02-02 | 8.760 | 9.000 | 8.510 | 8.730 | 8.730 | 29,771 |
| 2024-02-01 | 8.400 | 8.700 | 8.400 | 8.700 | 8.700 | 13,409 |
| 2024-01-31 | 8.410 | 8.500 | 8.400 | 8.400 | 8.400 | 2,298 |
| 2024-01-30 | 8.520 | 8.620 | 8.320 | 8.410 | 8.410 | 87,916 |
| 2024-01-29 | 8.500 | 8.520 | 8.150 | 8.520 | 8.520 | 36,373 |
| 2024-01-26 | 8.500 | 8.500 | 8.210 | 8.500 | 8.500 | 11,807 |
| 2024-01-25 | 8.270 | 8.500 | 8.130 | 8.380 | 8.380 | 15,051 |
| 2024-01-24 | 7.390 | 8.290 | 7.390 | 8.000 | 8.000 | 20,375 |
| 2024-01-23 | 7.660 | 7.740 | 7.390 | 7.390 | 7.390 | 6,505 |
| 2024-01-22 | 7.740 | 7.880 | 7.200 | 7.660 | 7.660 | 62,019 |
| 2024-01-19 | 8.210 | 8.210 | 7.810 | 8.100 | 8.100 | 36,142 |
| 2024-01-18 | 8.180 | 8.230 | 7.810 | 8.230 | 8.230 | 1,803 |
| 2024-01-17 | 8.230 | 8.270 | 8.100 | 8.110 | 8.110 | 2,481 |
| 2024-01-16 | 8.510 | 8.740 | 8.290 | 8.290 | 8.290 | 2,902 |
| 2024-01-15 | 8.600 | 8.750 | 8.420 | 8.740 | 8.740 | 14,067 |
| 2024-01-12 | 8.530 | 8.750 | 8.500 | 8.600 | 8.600 | 16,723 |
| 2024-01-11 | 8.760 | 8.760 | 8.510 | 8.510 | 8.510 | 13,181 |
| 2024-01-10 | 8.520 | 8.800 | 8.490 | 8.760 | 8.760 | 27,030 |
| 2024-01-09 | 8.590 | 8.670 | 8.350 | 8.440 | 8.440 | 17,470 |
| 2024-01-08 | 8.530 | 8.530 | 8.260 | 8.460 | 8.460 | 8,941 |
| 2024-01-05 | 8.470 | 8.550 | 8.280 | 8.540 | 8.540 | 16,558 |
| 2024-01-04 | 8.520 | 8.530 | 8.310 | 8.470 | 8.470 | 8,762 |
| 2024-01-03 | 8.550 | 8.550 | 8.400 | 8.530 | 8.530 | 6,620 |
| 2024-01-02 | 8.550 | 8.670 | 8.250 | 8.540 | 8.540 | 19,679 |
| 2023-12-29 | 8.370 | 8.600 | 8.010 | 8.310 | 8.310 | 28,908 |
| 2023-12-28 | 8.550 | 8.700 | 8.120 | 8.380 | 8.380 | 48,926 |
| 2023-12-27 | 8.350 | 8.700 | 8.300 | 8.450 | 8.450 | 60,433 |
| 2023-12-22 | 8.170 | 8.700 | 8.170 | 8.340 | 8.340 | 19,884 |
| 2023-12-21 | 8.460 | 8.500 | 8.000 | 8.170 | 8.170 | 99,215 |
| 2023-12-20 | 8.910 | 9.370 | 8.100 | 8.530 | 8.530 | 116,893 |
| 2023-12-19 | 10.000 | 10.220 | 8.910 | 8.910 | 8.910 | 133,603 |
| 2023-12-18 | 9.000 | 11.800 | 9.000 | 9.100 | 9.100 | 186,681 |
| 2023-12-15 | 7.400 | 9.450 | 7.400 | 8.700 | 8.700 | 116,704 |
| 2023-12-14 | 7.280 | 7.890 | 7.230 | 7.400 | 7.400 | 43,649 |
| 2023-12-13 | 7.790 | 7.790 | 7.000 | 7.000 | 7.000 | 30,654 |
| 2023-12-12 | 7.400 | 7.720 | 7.020 | 7.300 | 7.300 | 28,387 |
| 2023-12-11 | 6.590 | 7.760 | 6.590 | 7.400 | 7.400 | 31,287 |
| 2023-12-08 | 7.000 | 7.550 | 6.400 | 6.590 | 6.590 | 88,660 |
| 2023-12-07 | 7.400 | 7.400 | 6.630 | 6.730 | 6.730 | 612,090 |
| 2023-12-06 | 7.700 | 9.000 | 7.500 | 7.580 | 7.580 | 242,393 |
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.