K2A Knaust & Andersson Fastigheter AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	6.000	6.000	5.910	5.980	5.980	14,540
2023-12-01	6.100	6.700	5.900	5.900	5.900	69,939
2023-11-30	6.080	6.100	6.000	6.100	6.100	29,989
2023-11-29	6.100	6.100	5.840	5.950	5.950	44,220
2023-11-28	6.040	6.220	5.770	5.800	5.800	24,043
2023-11-27	6.500	6.650	6.000	6.040	6.040	32,740
2023-11-24	6.590	6.650	6.130	6.270	6.270	19,460
2023-11-23	6.380	6.650	6.380	6.580	6.580	65,295
2023-11-22	5.590	6.400	5.590	6.350	6.350	48,534
2023-11-21	5.910	6.030	5.500	5.580	5.580	35,930
2023-11-20	5.870	6.020	5.800	5.910	5.910	16,474
2023-11-17	5.940	6.180	5.760	5.800	5.800	49,615
2023-11-16	5.810	6.380	5.700	5.930	5.930	64,601
2023-11-15	5.550	6.980	5.550	5.810	5.810	106,068
2023-11-14	5.400	5.700	5.390	5.550	5.550	36,505
2023-11-13	5.480	6.390	5.260	5.320	5.320	90,236
2023-11-10	5.240	5.480	5.140	5.480	5.480	29,505
2023-11-09	5.200	5.270	5.030	5.240	5.240	15,565
2023-11-08	5.600	6.000	5.030	5.030	5.030	757,095
2023-11-07	5.250	5.490	5.100	5.490	5.490	21,118
2023-11-06	5.000	5.200	4.865	5.180	5.180	23,666
2023-11-03	5.140	5.370	4.900	5.000	5.000	25,011
2023-11-02	4.700	5.140	4.590	5.140	5.140	49,320
2023-11-01	4.340	4.650	4.280	4.540	4.540	37,514
2023-10-31	4.380	4.595	4.295	4.340	4.340	81,105
2023-10-30	4.745	4.745	4.120	4.380	4.380	87,689
2023-10-27	5.200	5.200	4.550	4.690	4.690	74,205
2023-10-26	5.420	5.590	5.000	5.000	5.000	30,062
2023-10-25	5.440	5.620	5.320	5.420	5.420	21,429
2023-10-24	5.850	5.920	5.330	5.440	5.440	78,043
2023-10-23	6.200	6.220	5.690	5.850	5.850	14,114
2023-10-20	6.070	6.250	5.890	5.890	5.890	8,657
2023-10-19	6.240	6.350	6.010	6.070	6.070	3,744
2023-10-18	6.690	6.760	6.130	6.270	6.270	17,687
2023-10-17	6.810	7.100	6.640	6.640	6.640	12,601
2023-10-16	6.160	6.910	6.160	6.810	6.810	34,548
2023-10-13	6.250	6.250	5.870	6.090	6.090	4,696
2023-10-12	6.290	6.360	5.990	6.080	6.080	293,049
2023-10-11	5.820	6.400	5.420	6.240	6.240	40,823
2023-10-10	5.360	5.820	5.220	5.700	5.700	37,276
2023-10-09	5.460	5.490	5.200	5.360	5.360	14,384
2023-10-06	6.000	6.000	5.360	5.500	5.500	255,591
2023-10-05	6.220	6.500	5.800	6.000	6.000	56,003
2023-10-04	6.600	6.610	6.220	6.300	6.300	65,329
2023-10-03	7.060	7.060	6.460	6.600	6.600	112,268
2023-10-02	7.400	8.040	6.890	7.020	7.020	101,045
2023-09-29	7.750	7.810	7.430	7.680	7.680	24,409
2023-09-28	7.950	8.010	7.750	7.770	7.770	9,771
2023-09-27	7.910	7.970	7.760	7.760	7.760	13,505
2023-09-26	8.100	8.540	7.730	7.750	7.750	46,406
2023-09-25	8.640	8.690	7.940	8.090	8.090	21,095
2023-09-22	9.110	9.110	8.500	8.640	8.640	31,218
2023-09-21	9.140	9.150	9.020	9.150	9.150	9,808
2023-09-20	9.280	9.340	9.020	9.020	9.020	26,186
2023-09-19	9.520	9.520	9.100	9.280	9.280	16,930
2023-09-18	9.570	9.570	9.120	9.520	9.520	10,976
2023-09-15	9.600	9.680	9.400	9.570	9.570	15,840
2023-09-14	9.630	9.800	9.570	9.570	9.570	3,692
2023-09-13	9.460	9.760	9.450	9.640	9.640	3,581
2023-09-12	9.400	9.690	9.400	9.460	9.460	11,160

← NewerPage 13 of 22 · 1,262 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.