K2A Knaust & Andersson Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	13.660	14.300	13.440	13.440	13.110	11,435
2022-12-21	13.680	14.000	13.500	13.640	13.305	32,037
2022-12-20	14.060	14.060	13.660	13.680	13.344	11,003
2022-12-19	13.480	14.200	13.240	13.720	13.383	42,104
2022-12-16	13.980	13.980	12.600	13.240	12.915	59,087
2022-12-15	14.600	14.780	13.600	13.900	13.558	80,568
2022-12-14	15.520	15.600	14.760	14.780	14.417	5,643
2022-12-13	15.020	15.520	14.820	15.080	14.709	16,645
2022-12-12	14.920	15.500	14.920	15.020	14.651	14,744
2022-12-09	15.200	15.540	14.900	14.920	14.553	35,714
2022-12-08	15.480	15.800	15.200	15.560	15.178	9,834
2022-12-07	15.600	18.200	15.320	15.460	15.080	133,445
2022-12-06	16.100	16.400	15.400	15.600	15.217	33,428
2022-12-05	16.100	16.700	15.900	16.100	15.704	44,030
2022-12-02	16.000	16.260	16.000	16.100	15.704	10,013
2022-12-01	16.320	16.740	16.000	16.000	15.607	12,421
2022-11-30	15.780	16.300	15.780	16.000	15.607	22,412
2022-11-29	15.320	16.000	15.320	15.780	15.392	11,390
2022-11-28	14.800	15.500	14.800	15.280	14.905	32,693
2022-11-25	15.080	15.080	14.700	14.700	14.339	6,589
2022-11-24	14.740	15.060	14.460	14.780	14.417	30,513
2022-11-23	14.480	14.500	14.240	14.500	14.144	6,036
2022-11-22	14.980	15.000	14.120	14.480	14.124	81,200
2022-11-21	15.200	15.200	14.820	14.820	14.456	13,664
2022-11-18	15.220	15.480	15.200	15.200	14.826	29,306
2022-11-17	15.340	15.420	14.800	15.040	14.670	15,732
2022-11-16	16.340	16.340	15.600	15.880	15.490	11,047
2022-11-15	16.180	16.400	16.020	16.020	15.626	23,132
2022-11-14	16.260	16.820	16.020	16.180	15.782	41,957
2022-11-11	16.200	16.480	16.160	16.240	15.841	53,248
2022-11-10	14.880	16.000	14.320	16.000	15.607	87,501
2022-11-09	15.000	15.040	14.560	14.880	14.514	37,139
2022-11-08	15.680	15.880	14.920	14.980	14.612	23,116
2022-11-07	15.520	15.840	15.420	15.680	15.295	81,447
2022-11-04	16.140	16.320	15.500	15.500	15.119	25,249
2022-11-03	15.600	16.140	15.340	16.140	15.743	37,487
2022-11-02	15.440	15.840	15.060	15.820	15.431	37,375
2022-11-01	14.580	15.940	14.580	15.300	14.924	75,161
2022-10-31	13.840	14.400	13.480	14.360	14.007	83,367
2022-10-28	13.200	14.020	13.200	13.840	13.500	58,986
2022-10-27	13.200	13.520	13.020	13.200	12.876	1,051,815
2022-10-26	13.000	13.580	13.000	13.200	12.876	65,038
2022-10-25	12.920	13.280	12.880	12.960	12.642	91,072
2022-10-24	13.140	13.140	12.560	12.880	12.564	14,422
2022-10-21	13.000	13.140	12.700	13.140	12.817	11,250
2022-10-20	13.140	13.160	12.720	13.000	12.681	11,077
2022-10-19	13.920	13.920	12.640	13.040	12.720	89,473
2022-10-18	13.080	13.900	12.800	13.900	13.558	46,633
2022-10-17	13.280	13.280	12.820	13.080	12.759	44,179
2022-10-14	13.100	13.400	13.100	13.300	12.973	43,078
2022-10-13	13.380	13.400	12.820	13.100	12.778	23,373
2022-10-12	13.660	13.660	13.000	13.220	12.895	37,046
2022-10-11	13.780	13.780	13.400	13.600	13.266	18,081
2022-10-10	13.940	14.180	13.400	13.560	13.227	24,171
2022-10-07	14.580	14.580	13.640	14.000	13.656	33,348
2022-10-06	14.000	14.880	14.000	14.580	14.222	31,116
2022-10-05	14.880	14.880	14.020	14.100	13.754	29,853
2022-10-04	14.000	14.600	14.000	14.600	14.241	19,922
2022-10-03	14.560	14.580	14.000	14.440	14.085	20,044
2022-09-30	13.900	14.760	13.900	14.580	14.222	17,423

← NewerPage 17 of 22 · 1,263 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.