K2A Knaust & Andersson Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.980	5.000	4.850	4.890	4.890	121,847
2026-04-29	4.860	5.020	4.860	4.980	4.980	29,379
2026-04-28	5.040	5.140	4.850	4.970	4.970	42,319
2026-04-27	5.200	5.320	5.000	5.040	5.040	63,528
2026-04-24	5.340	5.380	5.200	5.260	5.260	29,163
2026-04-23	5.380	5.740	5.320	5.340	5.340	98,134
2026-04-22	5.380	5.380	5.180	5.320	5.320	34,049
2026-04-21	5.320	5.600	5.300	5.300	5.300	71,009
2026-04-20	5.300	5.400	5.240	5.240	5.240	142,028
2026-04-17	5.420	5.580	5.180	5.200	5.200	374,577
2026-04-16	4.620	6.000	4.600	5.300	5.300	990,502
2026-04-15	4.110	4.700	4.110	4.540	4.540	175,078
2026-04-14	4.180	4.250	4.100	4.100	4.100	119,666
2026-04-13	4.060	4.220	4.020	4.140	4.140	40,422
2026-04-10	4.190	4.190	4.060	4.110	4.110	17,591
2026-04-09	4.240	4.270	4.100	4.120	4.120	48,415
2026-04-08	4.400	4.400	4.210	4.210	4.210	28,575
2026-04-07	4.350	4.390	4.220	4.240	4.240	65,341
2026-04-02	4.280	4.740	4.025	4.355	4.355	46,905
2026-04-01	4.200	4.280	4.165	4.275	4.275	39,386
2026-03-31	4.075	4.285	4.075	4.200	4.200	53,363
2026-03-30	4.150	4.225	4.050	4.170	4.170	39,154
2026-03-27	4.205	4.490	4.150	4.195	4.195	30,981
2026-03-26	4.225	4.265	4.110	4.170	4.170	99,798
2026-03-25	3.980	4.545	3.980	4.245	4.245	108,230
2026-03-24	4.105	4.140	3.950	3.980	3.980	49,988
2026-03-23	3.995	4.050	3.900	4.000	4.000	128,945
2026-03-20	4.150	4.195	4.005	4.045	4.045	79,663
2026-03-19	4.210	4.220	4.130	4.200	4.200	30,159
2026-03-18	4.270	4.325	4.220	4.220	4.220	14,066
2026-03-17	4.200	4.725	4.200	4.280	4.280	201,356
2026-03-16	4.140	4.250	4.110	4.250	4.250	32,653
2026-03-13	4.185	4.270	4.175	4.195	4.195	26,181
2026-03-12	4.120	4.990	4.100	4.245	4.245	193,286
2026-03-11	4.175	4.250	4.120	4.120	4.120	53,141
2026-03-10	4.250	4.350	4.090	4.175	4.175	81,753
2026-03-09	4.285	4.370	4.070	4.250	4.250	34,156
2026-03-06	4.280	4.680	4.280	4.285	4.285	22,185
2026-03-05	4.305	4.330	4.270	4.280	4.280	25,032
2026-03-04	4.300	4.350	4.235	4.290	4.290	21,428
2026-03-03	4.405	4.415	4.255	4.260	4.260	66,108
2026-03-02	4.415	4.490	4.410	4.410	4.410	63,647
2026-02-27	4.535	4.595	4.500	4.520	4.520	12,735
2026-02-26	4.600	4.600	4.505	4.585	4.585	37,663
2026-02-25	4.440	4.640	4.325	4.625	4.625	38,405
2026-02-24	4.970	4.970	4.620	4.620	4.620	18,146
2026-02-23	4.990	4.990	4.740	4.770	4.770	22,299
2026-02-20	5.230	5.390	4.950	4.995	4.995	53,324
2026-02-19	4.640	5.800	4.560	5.100	5.100	143,207
2026-02-18	4.605	4.825	4.605	4.735	4.735	20,364
2026-02-17	4.565	4.675	4.515	4.660	4.660	27,302
2026-02-16	4.590	4.630	4.500	4.600	4.600	32,456
2026-02-13	4.745	4.750	4.625	4.630	4.630	19,657
2026-02-12	4.745	4.745	4.635	4.635	4.635	4,933
2026-02-11	4.665	4.755	4.635	4.650	4.650	11,601
2026-02-10	4.590	4.735	4.590	4.730	4.730	6,114
2026-02-09	4.635	4.690	4.565	4.690	4.690	15,588
2026-02-06	4.520	4.975	4.520	4.660	4.660	19,145
2026-02-05	4.515	4.560	4.510	4.515	4.515	13,857
2026-02-04	4.615	4.615	4.440	4.595	4.595	26,438

← NewerPage 3 of 5 · 251 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.