K2A Knaust & Andersson Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	13.580	13.600	12.920	13.000	12.813	18,773
2023-03-16	12.900	13.940	12.900	13.600	13.404	19,331
2023-03-15	13.660	14.120	12.880	12.900	12.714	7,893
2023-03-14	13.720	13.860	13.680	13.820	13.621	6,938
2023-03-13	14.200	14.200	13.260	13.720	13.522	23,298
2023-03-10	14.240	14.900	13.980	14.200	13.995	15,090
2023-03-09	14.680	15.100	14.220	14.220	14.015	11,888
2023-03-08	15.100	15.320	14.560	14.560	14.202	17,457
2023-03-07	14.640	15.220	14.640	14.720	14.358	6,161
2023-03-06	14.840	15.360	14.560	14.640	14.280	18,625
2023-03-03	14.840	15.000	14.560	14.840	14.475	7,335
2023-03-02	14.760	15.020	14.640	14.840	14.475	6,196
2023-03-01	14.600	14.680	14.600	14.680	14.319	4,475
2023-02-28	14.800	14.800	14.260	14.600	14.241	5,534
2023-02-27	14.860	15.020	14.540	14.640	14.280	7,470
2023-02-24	14.900	15.000	14.360	14.840	14.475	19,858
2023-02-23	14.860	15.540	14.860	14.900	14.534	38,064
2023-02-22	14.700	14.860	14.520	14.860	14.495	5,073
2023-02-21	14.960	15.020	14.700	14.720	14.358	14,195
2023-02-20	15.200	15.200	14.720	14.960	14.592	8,209
2023-02-17	15.480	15.640	14.960	15.200	14.826	5,534
2023-02-16	15.700	16.140	15.100	15.420	15.041	26,099
2023-02-15	16.920	17.120	15.580	15.580	15.197	18,447
2023-02-14	15.800	17.100	15.600	16.520	16.114	76,073
2023-02-13	14.620	15.800	14.620	15.800	15.412	20,780
2023-02-10	14.800	15.000	14.580	14.620	14.261	17,254
2023-02-09	15.720	15.840	14.620	14.800	14.436	40,106
2023-02-08	15.440	15.680	15.120	15.500	15.119	8,531
2023-02-07	15.320	15.540	15.240	15.440	15.061	11,475
2023-02-06	16.400	16.500	15.100	15.440	15.061	20,463
2023-02-03	15.640	16.700	15.600	16.300	15.899	33,416
2023-02-02	15.960	16.400	15.100	16.400	15.997	46,510
2023-02-01	15.720	16.180	15.100	15.960	15.568	16,285
2023-01-31	15.980	16.000	15.500	15.720	15.334	18,053
2023-01-30	16.040	16.200	15.660	16.000	15.607	13,164
2023-01-27	15.680	16.100	15.580	16.040	15.646	18,611
2023-01-26	16.200	16.200	15.540	15.680	15.295	30,163
2023-01-25	16.240	16.780	16.200	16.200	15.802	9,915
2023-01-24	16.340	16.680	16.240	16.240	15.841	9,897
2023-01-23	16.200	16.860	16.200	16.400	15.997	10,338
2023-01-20	16.560	17.080	16.260	16.620	16.212	3,935
2023-01-19	16.500	16.560	16.060	16.560	16.153	17,480
2023-01-18	17.020	17.760	16.400	16.500	16.095	34,921
2023-01-17	17.300	19.240	16.480	17.120	16.699	91,290
2023-01-16	16.100	16.980	16.100	16.590	16.182	59,570
2023-01-13	16.300	16.400	15.660	16.100	15.704	24,941
2023-01-12	16.980	16.980	16.120	16.400	15.997	43,109
2023-01-11	14.500	15.920	14.500	15.920	15.529	40,654
2023-01-10	14.180	14.900	14.060	14.440	14.085	42,133
2023-01-09	14.240	14.260	13.880	14.020	13.675	27,143
2023-01-05	14.160	14.260	14.120	14.200	13.851	2,324
2023-01-04	14.500	14.640	14.120	14.120	13.773	25,037
2023-01-03	14.100	14.400	14.040	14.360	14.007	11,433
2023-01-02	14.140	14.400	14.020	14.100	13.754	16,059
2022-12-30	13.760	14.200	13.740	13.880	13.539	16,836
2022-12-29	13.720	14.000	13.700	14.000	13.656	2,430
2022-12-28	13.900	14.320	13.720	13.720	13.383	14,283
2022-12-27	13.340	14.200	13.000	13.620	13.285	16,238
2022-12-23	13.300	14.380	13.120	13.340	13.012	35,625
2022-12-22	13.660	14.300	13.440	13.440	13.110	11,435

← NewerPage 16 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.