K2A Knaust & Andersson Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	16.500	16.980	16.500	16.580	16.173	13,372
2022-07-06	16.920	16.920	16.280	16.500	16.095	18,276
2022-07-05	16.760	17.180	16.120	16.500	16.095	18,360
2022-07-04	17.420	17.580	16.340	16.640	16.231	23,647
2022-07-01	17.220	17.220	16.300	17.200	16.777	89,742
2022-06-30	18.140	18.400	17.040	17.200	16.777	40,322
2022-06-29	18.900	18.900	18.400	18.400	17.948	7,773
2022-06-28	18.660	18.980	18.620	18.800	18.338	1,444
2022-06-27	18.860	19.520	18.540	18.660	18.201	23,915
2022-06-23	19.180	19.360	18.400	18.860	18.397	17,569
2022-06-22	20.100	20.100	19.000	19.500	19.021	27,270
2022-06-21	20.800	20.800	20.150	20.150	19.655	23,049
2022-06-20	22.000	22.000	20.350	20.350	19.850	17,367
2022-06-17	22.450	23.150	21.600	22.000	21.459	26,754
2022-06-16	22.950	23.450	22.150	22.450	21.898	14,846
2022-06-15	22.700	22.800	21.850	22.800	22.240	5,419
2022-06-14	24.000	24.150	22.700	22.700	22.142	16,494
2022-06-13	24.150	24.800	23.700	23.850	23.264	7,917
2022-06-10	25.250	25.400	24.150	24.150	23.557	21,857
2022-06-09	26.600	26.900	25.000	25.250	24.629	17,116
2022-06-08	28.000	28.000	26.400	26.600	25.946	3,572
2022-06-07	27.000	27.300	26.300	26.300	25.654	6,342
2022-06-03	26.750	27.000	26.550	27.000	26.336	5,323
2022-06-02	26.400	27.150	26.400	26.700	26.044	304,766
2022-06-01	26.750	27.950	26.300	26.300	25.654	44,948
2022-05-31	27.200	27.300	26.250	26.750	26.093	44,269
2022-05-30	26.100	28.150	26.100	26.450	25.800	12,208
2022-05-27	24.950	26.900	24.250	26.100	25.459	115,228
2022-05-25	25.700	26.550	24.600	24.950	24.337	13,608
2022-05-24	26.300	26.500	25.300	25.700	25.068	5,804
2022-05-23	27.500	28.150	26.150	26.300	25.654	147,703
2022-05-20	26.950	28.000	26.150	27.000	26.336	43,824
2022-05-19	25.000	27.550	25.000	26.900	26.239	1,743,860
2022-05-18	26.200	26.200	25.400	25.800	25.166	40,346
2022-05-17	26.500	26.500	25.450	26.200	25.556	48,046
2022-05-16	28.250	28.250	26.450	26.500	25.849	34,994
2022-05-13	27.650	29.900	27.500	28.250	27.556	20,604
2022-05-12	28.400	28.400	27.000	27.700	27.019	9,274
2022-05-11	28.500	29.500	27.100	28.400	27.702	55,212
2022-05-10	29.100	29.900	28.300	28.400	27.702	28,359
2022-05-09	31.200	31.200	28.800	29.100	28.385	97,687
2022-05-06	33.000	33.400	31.500	32.100	31.311	14,080
2022-05-05	33.000	35.050	32.500	33.000	32.189	9,749
2022-05-04	35.000	35.100	32.400	33.000	32.189	20,458
2022-05-03	36.000	36.150	34.100	34.900	34.042	5,092
2022-05-02	40.300	41.900	34.100	36.000	35.115	9,479
2022-04-29	33.500	41.100	32.900	38.000	36.920	68,606
2022-04-28	34.850	35.950	33.500	33.500	32.548	10,102
2022-04-27	34.600	35.450	34.100	34.750	33.762	2,583
2022-04-26	36.150	37.450	33.000	34.550	33.568	16,162
2022-04-25	36.250	37.750	36.150	36.200	35.171	30,870
2022-04-22	39.250	39.250	37.000	37.850	36.774	12,141
2022-04-21	38.800	39.250	37.750	39.250	38.134	1,118,469
2022-04-20	39.000	39.250	37.200	38.850	37.746	7,950
2022-04-19	41.000	41.000	39.000	39.000	37.891	28,063
2022-04-14	40.800	41.000	39.950	40.300	39.154	18,075
2022-04-13	42.950	43.150	40.000	40.800	39.640	21,528
2022-04-12	43.750	43.750	42.600	42.600	41.389	8,558
2022-04-11	45.150	45.150	44.000	44.600	43.332	6,229
2022-04-08	46.200	46.200	45.150	45.150	43.867	30,151

← NewerPage 19 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.