K2A Knaust & Andersson Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	14.020	14.200	13.720	13.900	13.558	26,748
2022-09-28	14.400	14.400	13.420	13.920	13.578	76,310
2022-09-27	15.480	15.680	14.240	14.340	13.988	83,220
2022-09-26	15.920	16.140	15.000	15.580	15.197	31,826
2022-09-23	16.240	16.240	15.200	15.920	15.529	58,470
2022-09-22	16.060	16.400	14.500	15.600	15.217	105,065
2022-09-21	16.360	16.500	16.000	16.060	15.665	69,873
2022-09-20	17.400	17.440	16.060	16.340	15.938	141,166
2022-09-19	17.200	17.700	17.200	17.400	16.972	35,140
2022-09-16	19.000	19.000	17.920	18.220	17.772	69,046
2022-09-15	19.900	19.900	18.880	19.200	18.728	8,876
2022-09-14	20.200	20.750	19.620	19.920	19.430	4,830
2022-09-13	21.050	21.450	20.250	20.250	19.752	18,001
2022-09-12	19.900	21.050	19.900	21.050	20.533	38,070
2022-09-09	20.000	20.500	19.900	20.100	19.606	9,169
2022-09-08	19.780	20.400	19.780	20.000	19.509	5,696
2022-09-07	20.150	20.700	19.780	19.780	19.294	9,494
2022-09-06	21.000	21.000	20.100	20.100	19.606	16,961
2022-09-05	21.900	21.900	20.600	21.000	20.484	41,954
2022-09-02	22.500	22.500	22.000	22.000	21.459	47,808
2022-09-01	22.950	23.000	21.600	22.100	21.557	12,829
2022-08-31	23.850	23.850	22.700	22.950	22.386	5,163
2022-08-30	23.050	24.300	23.050	23.450	22.874	14,365
2022-08-29	23.600	23.600	22.000	23.050	22.484	52,978
2022-08-26	23.750	24.000	23.100	23.650	23.069	13,628
2022-08-25	23.500	24.150	23.050	23.500	22.922	14,935
2022-08-24	23.700	23.700	22.350	23.450	22.874	37,240
2022-08-23	22.850	24.000	22.800	23.700	23.118	19,536
2022-08-22	23.600	24.200	21.650	22.850	22.288	123,666
2022-08-19	24.900	24.900	23.200	23.550	22.971	28,596
2022-08-18	25.650	27.450	24.900	24.900	24.288	43,155
2022-08-17	25.000	32.400	25.000	25.550	24.922	307,048
2022-08-16	22.900	24.500	22.300	24.350	23.752	85,216
2022-08-15	23.100	23.500	22.700	22.900	22.337	53,071
2022-08-12	22.550	23.100	22.250	23.100	22.532	81,456
2022-08-11	22.950	23.100	21.550	22.900	22.337	76,018
2022-08-10	23.350	23.750	21.800	22.950	22.386	121,168
2022-08-09	23.500	23.800	23.000	23.500	22.922	118,335
2022-08-08	22.300	26.500	21.900	23.500	22.922	421,556
2022-08-05	16.800	22.450	16.800	21.800	21.264	313,504
2022-08-04	16.600	16.900	16.100	16.800	16.387	119,247
2022-08-03	16.500	16.680	16.400	16.620	16.212	8,993
2022-08-02	16.980	16.980	16.400	16.500	16.095	28,079
2022-08-01	16.700	16.860	16.500	16.680	16.270	151,978
2022-07-29	16.400	16.660	16.300	16.500	16.095	87,717
2022-07-28	16.480	16.700	16.300	16.320	15.919	49,872
2022-07-27	16.380	16.700	16.200	16.480	16.075	25,129
2022-07-26	16.900	16.900	16.300	16.380	15.977	39,297
2022-07-25	16.440	16.680	16.400	16.600	16.192	47,572
2022-07-22	16.260	16.760	16.200	16.480	16.075	93,660
2022-07-21	16.100	16.780	15.520	16.260	15.860	97,918
2022-07-20	16.900	16.900	15.000	15.900	15.509	57,221
2022-07-19	16.960	16.960	15.000	16.340	15.938	45,925
2022-07-18	16.400	16.900	15.660	16.340	15.938	123,785
2022-07-15	16.900	16.900	16.040	16.600	16.192	18,543
2022-07-14	16.020	16.800	16.020	16.220	15.821	7,727
2022-07-13	16.880	16.900	16.020	16.020	15.626	3,786
2022-07-12	17.120	17.120	16.360	16.420	16.017	8,464
2022-07-11	16.400	16.640	16.300	16.400	15.997	185,178
2022-07-08	16.580	16.580	16.320	16.500	16.095	6,517

← NewerPage 18 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.