K2A Knaust & Andersson Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	4.090	4.220	4.090	4.160	4.160	30,511
2026-07-27	4.070	4.170	4.070	4.170	4.170	8,811
2026-07-24	4.190	4.330	4.070	4.100	4.100	6,725
2026-07-23	4.000	4.460	3.980	4.110	4.110	14,541
2026-07-22	4.090	4.130	3.980	4.080	4.080	40,398
2026-07-21	4.210	4.290	4.090	4.100	4.100	27,224
2026-07-20	4.280	4.280	4.200	4.210	4.210	14,792
2026-07-17	4.430	4.570	4.230	4.230	4.230	48,101
2026-07-16	4.660	5.000	4.520	4.520	4.520	92,754
2026-07-15	4.220	4.670	4.220	4.630	4.630	13,368
2026-07-14	4.670	4.670	4.570	4.600	4.600	18,357
2026-07-13	4.690	4.700	4.540	4.670	4.670	44,532
2026-07-10	4.490	4.670	4.490	4.650	4.650	47,072
2026-07-09	4.300	4.490	4.170	4.440	4.440	56,118
2026-07-08	4.380	4.420	4.170	4.170	4.170	73,889
2026-07-07	4.490	4.540	4.380	4.400	4.400	12,933
2026-07-06	4.600	4.630	4.450	4.500	4.500	15,078
2026-07-03	4.360	4.590	4.310	4.590	4.590	75,421
2026-07-02	4.340	4.500	4.310	4.460	4.460	109,936
2026-07-01	4.150	4.340	4.080	4.340	4.340	42,729
2026-06-30	4.070	4.150	4.050	4.150	4.150	8,145
2026-06-29	4.150	4.160	4.060	4.060	4.060	6,167
2026-06-26	4.180	4.200	4.110	4.160	4.160	6,253
2026-06-25	4.110	4.240	4.050	4.180	4.180	38,090
2026-06-24	4.100	4.100	3.980	4.100	4.100	29,204
2026-06-23	4.160	4.200	4.050	4.050	4.050	47,641
2026-06-22	4.000	4.280	3.980	4.110	4.110	74,281
2026-06-18	4.040	4.040	3.960	3.980	3.980	19,984
2026-06-17	3.990	4.050	3.940	4.000	4.000	22,092
2026-06-16	3.940	3.970	3.810	3.970	3.970	106,685
2026-06-15	4.070	4.070	3.870	3.960	3.960	31,516
2026-06-12	4.010	4.090	3.990	3.990	3.990	19,401
2026-06-11	4.050	4.100	4.000	4.100	4.100	66,306
2026-06-10	3.950	4.100	3.870	4.100	4.100	53,053
2026-06-09	3.840	3.960	3.700	3.960	3.960	443,409
2026-06-08	3.890	3.890	3.710	3.800	3.800	175,075
2026-06-05	3.980	4.020	3.900	3.900	3.900	309,947
2026-06-04	4.080	4.080	3.950	3.980	3.980	297,307
2026-06-03	4.200	4.200	4.070	4.100	4.100	129,912
2026-06-02	4.110	4.250	4.100	4.200	4.200	110,121
2026-06-01	4.310	4.310	4.070	4.150	4.150	114,280
2026-05-29	4.520	4.530	4.300	4.300	4.300	193,565
2026-05-28	4.930	4.930	4.350	4.500	4.500	480,741
2026-05-27	5.000	5.080	4.910	4.960	4.960	64,910
2026-05-26	5.080	5.080	4.990	5.000	5.000	45,994
2026-05-25	5.080	5.100	4.990	5.020	5.020	161,554
2026-05-22	4.980	5.080	4.920	5.080	5.080	28,700
2026-05-21	5.100	5.120	4.930	5.000	5.000	56,532
2026-05-20	5.060	5.100	5.000	5.000	5.000	70,892
2026-05-19	4.950	5.120	4.950	5.000	5.000	35,780
2026-05-18	4.930	4.980	4.910	4.950	4.950	107,455
2026-05-15	5.160	5.160	4.920	4.940	4.940	84,249
2026-05-13	4.960	5.340	4.880	5.160	5.160	66,679
2026-05-12	4.880	4.980	4.820	4.860	4.860	76,588
2026-05-11	5.020	5.020	4.780	4.890	4.890	120,403
2026-05-08	5.020	5.100	4.900	4.960	4.960	146,322
2026-05-07	5.020	5.240	5.020	5.100	5.100	93,483
2026-05-06	5.120	5.260	4.910	5.020	5.020	43,753
2026-05-05	4.980	5.180	4.980	4.980	4.980	55,901
2026-05-04	4.960	5.340	4.950	5.080	5.080	73,959

← NewerPage 2 of 21 · 1,257 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.