K2A Knaust & Andersson Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	12.420	12.420	11.640	11.760	11.760	8,193
2023-06-15	12.520	12.760	12.160	12.160	12.160	20,949
2023-06-14	13.320	13.440	12.760	12.760	12.760	19,076
2023-06-13	11.520	15.240	11.400	13.320	13.320	33,586
2023-06-12	11.840	11.840	11.440	11.520	11.520	14,004
2023-06-09	11.560	12.220	11.560	11.840	11.840	10,891
2023-06-08	11.100	11.760	11.100	11.560	11.560	15,868
2023-06-07	10.880	11.100	10.800	11.100	11.100	17,166
2023-06-05	10.860	11.000	10.800	10.880	10.880	11,523
2023-06-02	9.920	11.500	9.840	10.960	10.960	90,790
2023-06-01	9.990	10.040	9.700	9.920	9.920	184,746
2023-05-31	10.660	10.660	9.940	10.040	10.040	51,365
2023-05-30	11.240	11.680	10.540	10.700	10.700	24,855
2023-05-29	11.300	11.480	11.200	11.240	11.240	1,239
2023-05-26	11.080	11.320	10.880	11.300	11.300	6,291
2023-05-25	10.800	11.080	10.800	11.080	11.080	7,388
2023-05-24	10.880	10.880	10.340	10.560	10.560	7,697
2023-05-23	10.480	10.840	10.480	10.540	10.540	10,433
2023-05-22	10.480	10.480	10.360	10.360	10.360	9,978
2023-05-19	10.240	10.600	10.240	10.460	10.460	3,870
2023-05-17	10.780	10.840	10.240	10.240	10.240	38,123
2023-05-16	10.660	10.660	10.280	10.660	10.660	427,212
2023-05-15	10.740	10.960	10.180	10.240	10.240	18,771
2023-05-12	10.600	11.000	10.120	10.740	10.740	38,421
2023-05-11	10.300	10.600	10.300	10.500	10.500	58,824
2023-05-10	10.300	10.400	10.040	10.140	10.140	4,551
2023-05-09	10.140	10.460	10.000	10.300	10.300	60,619
2023-05-08	10.140	10.280	9.550	10.180	10.180	70,866
2023-05-05	10.400	10.760	10.060	10.140	10.140	12,434
2023-05-04	10.440	10.740	10.120	10.280	10.280	21,631
2023-05-03	10.840	11.020	10.400	10.440	10.440	36,822
2023-05-02	10.600	10.600	10.320	10.480	10.480	12,852
2023-04-28	10.200	10.700	10.000	10.600	10.600	813,270
2023-04-27	10.400	10.740	10.120	10.400	10.250	184,437
2023-04-26	10.660	10.700	10.000	10.580	10.427	142,181
2023-04-25	10.940	11.160	10.500	10.660	10.506	132,968
2023-04-24	11.080	11.080	10.820	10.940	10.782	120,662
2023-04-21	11.080	11.100	10.940	11.080	10.920	9,397
2023-04-20	11.660	11.660	10.980	11.100	10.940	65,102
2023-04-19	11.340	12.600	11.300	11.660	11.492	573,636
2023-04-18	11.240	11.380	11.140	11.340	11.176	8,525
2023-04-17	11.460	11.700	11.240	11.240	11.078	14,774
2023-04-14	11.400	12.140	11.320	11.320	11.157	61,377
2023-04-13	11.400	11.440	11.120	11.400	11.236	8,605
2023-04-12	11.500	11.820	11.000	11.440	11.275	55,329
2023-04-11	12.060	12.080	11.460	11.500	11.334	38,453
2023-04-06	11.720	11.760	11.380	11.380	11.216	36,970
2023-04-05	12.260	12.260	11.440	11.440	11.275	16,666
2023-04-04	12.000	13.060	12.000	12.100	11.926	31,596
2023-04-03	11.960	12.080	11.720	11.980	11.807	15,694
2023-03-31	11.980	12.140	11.940	11.960	11.788	37,113
2023-03-30	12.000	12.000	11.660	11.920	11.748	20,990
2023-03-29	12.500	12.500	12.060	12.140	11.965	10,689
2023-03-28	12.500	12.580	12.400	12.500	12.320	11,500
2023-03-27	12.040	13.060	12.040	12.560	12.379	40,229
2023-03-24	12.600	12.600	11.980	12.200	12.024	15,980
2023-03-23	12.400	12.820	12.180	12.580	12.399	27,181
2023-03-22	12.860	12.860	12.400	12.460	12.280	7,801
2023-03-21	12.800	13.060	12.600	12.860	12.675	14,584
2023-03-20	12.980	12.980	12.580	12.800	12.615	13,260

← NewerPage 15 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.