K2A Knaust & Andersson Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	9.120	9.440	9.100	9.400	9.400	256,205
2023-09-08	9.310	9.310	9.070	9.120	9.120	4,679
2023-09-07	9.610	9.610	9.260	9.320	9.320	63,657
2023-09-06	9.860	9.860	9.400	9.610	9.610	13,350
2023-09-05	10.000	10.040	9.640	9.870	9.870	26,270
2023-09-04	10.740	11.040	10.120	10.340	10.340	28,128
2023-09-01	10.320	10.900	10.320	10.540	10.540	2,676
2023-08-31	10.380	10.500	10.300	10.300	10.300	6,207
2023-08-30	10.480	10.480	10.100	10.380	10.380	2,119
2023-08-29	10.580	10.800	10.480	10.480	10.480	2,268
2023-08-28	10.760	10.760	10.320	10.480	10.480	5,068
2023-08-25	10.420	10.780	10.420	10.680	10.680	2,568
2023-08-24	10.360	10.460	10.200	10.420	10.420	791
2023-08-23	10.100	10.220	9.900	10.220	10.220	12,977
2023-08-22	9.720	10.560	9.720	10.280	10.280	8,216
2023-08-21	10.240	10.240	9.900	9.900	9.900	14,397
2023-08-18	10.720	10.720	10.240	10.240	10.240	3,936
2023-08-17	11.060	11.060	10.500	10.720	10.720	4,103
2023-08-16	12.500	12.500	10.800	11.060	11.060	55,725
2023-08-15	12.420	12.860	12.200	12.500	12.500	29,065
2023-08-14	10.780	12.740	10.780	12.420	12.420	43,488
2023-08-11	11.180	11.220	10.540	10.720	10.720	8,119
2023-08-10	10.820	11.420	10.600	11.180	11.180	15,018
2023-08-09	10.560	10.760	10.540	10.560	10.560	1,430
2023-08-08	10.500	10.840	10.500	10.540	10.540	2,615
2023-08-07	10.860	10.860	10.500	10.500	10.500	1,631
2023-08-04	10.800	10.940	10.480	10.860	10.860	1,288
2023-08-03	10.880	10.880	10.480	10.800	10.800	5,141
2023-08-02	10.800	10.840	10.400	10.840	10.840	4,451
2023-08-01	10.940	10.980	10.540	10.800	10.800	2,588
2023-07-31	11.340	11.340	10.620	10.940	10.940	4,347
2023-07-28	10.980	11.100	10.700	10.940	10.940	12,674
2023-07-27	10.960	10.980	10.640	10.980	10.980	7,282
2023-07-26	10.640	10.760	10.640	10.760	10.760	52,521
2023-07-25	11.440	11.440	10.200	10.600	10.600	11,025
2023-07-24	10.220	10.680	10.220	10.400	10.400	9,004
2023-07-21	10.840	10.840	10.220	10.220	10.220	21,037
2023-07-20	10.600	11.380	10.500	10.840	10.840	16,453
2023-07-19	10.660	10.760	10.520	10.600	10.600	45,026
2023-07-18	11.360	11.360	10.440	10.660	10.660	37,234
2023-07-17	11.860	11.860	11.140	11.360	11.360	4,967
2023-07-14	11.200	11.720	11.160	11.520	11.520	6,816
2023-07-13	11.360	11.500	11.200	11.200	11.200	4,335
2023-07-12	11.480	11.660	11.480	11.500	11.500	4,192
2023-07-11	11.600	11.660	11.440	11.440	11.440	1,914
2023-07-10	11.960	11.960	11.600	11.600	11.600	2,965
2023-07-07	12.060	12.060	11.620	11.960	11.960	3,629
2023-07-06	11.700	11.980	11.700	11.980	11.980	414,671
2023-07-05	12.300	12.300	11.580	11.700	11.700	13,820
2023-07-04	11.920	12.300	11.920	12.300	12.300	1,350
2023-07-03	12.300	12.360	11.920	11.920	11.920	3,736
2023-06-30	12.280	12.480	12.280	12.380	12.380	5,354
2023-06-29	12.000	12.320	11.820	12.280	12.280	1,712
2023-06-28	11.440	11.900	11.340	11.780	11.780	13,182
2023-06-27	11.600	11.780	11.100	11.420	11.420	10,264
2023-06-26	11.940	11.960	11.520	11.780	11.780	3,536
2023-06-22	11.860	12.300	11.560	11.940	11.940	5,261
2023-06-21	11.660	12.040	11.460	11.560	11.560	152,083
2023-06-20	11.300	11.440	11.300	11.300	11.300	12,273
2023-06-19	11.760	11.760	11.200	11.200	11.200	6,362

← NewerPage 14 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.