K2A Knaust & Andersson Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.590 | 4.685 | 4.510 | 4.615 | 4.615 | 103,445 |
| 2026-02-02 | 4.545 | 4.665 | 4.545 | 4.665 | 4.665 | 22,586 |
| 2026-01-30 | 4.860 | 4.925 | 4.715 | 4.715 | 4.715 | 21,427 |
| 2026-01-29 | 4.735 | 4.920 | 4.725 | 4.860 | 4.860 | 69,605 |
| 2026-01-28 | 4.800 | 4.800 | 4.740 | 4.740 | 4.740 | 14,060 |
| 2026-01-27 | 4.760 | 4.780 | 4.730 | 4.780 | 4.780 | 8,744 |
| 2026-01-26 | 4.810 | 4.880 | 4.730 | 4.760 | 4.760 | 27,615 |
| 2026-01-23 | 4.920 | 4.925 | 4.805 | 4.805 | 4.805 | 9,512 |
| 2026-01-22 | 4.785 | 4.885 | 4.705 | 4.795 | 4.795 | 316,005 |
| 2026-01-21 | 4.750 | 4.760 | 4.650 | 4.700 | 4.700 | 36,005 |
| 2026-01-20 | 4.780 | 4.850 | 4.750 | 4.755 | 4.755 | 45,692 |
| 2026-01-19 | 4.900 | 4.900 | 4.755 | 4.885 | 4.885 | 31,356 |
| 2026-01-16 | 4.780 | 5.180 | 4.780 | 5.000 | 5.000 | 57,797 |
| 2026-01-15 | 4.890 | 4.890 | 4.770 | 4.800 | 4.800 | 55,892 |
| 2026-01-14 | 5.030 | 5.030 | 4.830 | 4.890 | 4.890 | 93,164 |
| 2026-01-13 | 4.980 | 5.030 | 4.960 | 5.000 | 5.000 | 27,251 |
| 2026-01-12 | 5.000 | 5.060 | 4.980 | 4.980 | 4.980 | 12,592 |
| 2026-01-09 | 5.020 | 5.070 | 4.995 | 4.995 | 4.995 | 8,202 |
| 2026-01-08 | 4.995 | 5.120 | 4.995 | 5.020 | 5.020 | 15,652 |
| 2026-01-07 | 5.070 | 5.210 | 5.000 | 5.070 | 5.070 | 44,986 |
| 2026-01-05 | 5.060 | 5.280 | 4.970 | 5.060 | 5.060 | 19,147 |
| 2026-01-02 | 4.925 | 5.020 | 4.900 | 5.000 | 5.000 | 33,224 |
| 2025-12-30 | 5.000 | 5.110 | 4.900 | 4.975 | 4.975 | 27,202 |
| 2025-12-29 | 4.865 | 4.950 | 4.865 | 4.950 | 4.950 | 8,875 |
| 2025-12-23 | 4.870 | 4.970 | 4.850 | 4.885 | 4.885 | 45,232 |
| 2025-12-22 | 4.885 | 5.050 | 4.865 | 4.965 | 4.965 | 54,121 |
| 2025-12-19 | 4.885 | 4.955 | 4.855 | 4.855 | 4.855 | 16,052 |
| 2025-12-18 | 4.845 | 4.975 | 4.845 | 4.880 | 4.880 | 15,433 |
| 2025-12-17 | 4.850 | 4.960 | 4.840 | 4.855 | 4.855 | 10,878 |
| 2025-12-16 | 4.845 | 4.935 | 4.835 | 4.850 | 4.850 | 15,508 |
| 2025-12-15 | 4.850 | 4.945 | 4.835 | 4.945 | 4.945 | 46,672 |
| 2025-12-12 | 4.895 | 4.980 | 4.835 | 4.850 | 4.850 | 32,821 |
| 2025-12-11 | 4.900 | 4.900 | 4.745 | 4.890 | 4.890 | 20,459 |
| 2025-12-10 | 4.895 | 5.020 | 4.895 | 4.935 | 4.935 | 24,201 |
| 2025-12-09 | 5.140 | 5.280 | 4.890 | 4.995 | 4.995 | 60,028 |
| 2025-12-08 | 4.835 | 5.660 | 4.800 | 5.120 | 5.120 | 152,099 |
| 2025-12-05 | 4.965 | 4.965 | 4.785 | 4.785 | 4.785 | 13,102 |
| 2025-12-04 | 4.790 | 4.905 | 4.785 | 4.820 | 4.820 | 29,933 |
| 2025-12-03 | 4.985 | 4.985 | 4.835 | 4.875 | 4.875 | 11,733 |
| 2025-12-02 | 4.840 | 4.900 | 4.785 | 4.900 | 4.900 | 34,144 |
| 2025-12-01 | 4.890 | 4.910 | 4.820 | 4.870 | 4.870 | 29,247 |
| 2025-11-28 | 4.860 | 4.900 | 4.850 | 4.900 | 4.900 | 30,564 |
| 2025-11-27 | 4.975 | 4.985 | 4.835 | 4.860 | 4.860 | 75,451 |
| 2025-11-26 | 4.955 | 5.000 | 4.875 | 4.935 | 4.935 | 41,422 |
| 2025-11-25 | 4.950 | 5.050 | 4.950 | 4.950 | 4.950 | 28,401 |
| 2025-11-24 | 4.940 | 5.040 | 4.940 | 4.950 | 4.950 | 66,853 |
| 2025-11-21 | 5.020 | 5.020 | 4.805 | 4.950 | 4.950 | 14,927 |
| 2025-11-20 | 5.140 | 5.140 | 4.890 | 5.030 | 5.030 | 44,802 |
| 2025-11-19 | 5.010 | 5.210 | 5.010 | 5.110 | 5.110 | 19,668 |
| 2025-11-18 | 5.130 | 5.260 | 5.080 | 5.110 | 5.110 | 62,168 |
| 2025-11-17 | 5.160 | 5.250 | 5.120 | 5.120 | 5.120 | 18,541 |
| 2025-11-14 | 5.200 | 5.250 | 5.160 | 5.170 | 5.170 | 19,642 |
| 2025-11-13 | 5.190 | 5.330 | 5.140 | 5.300 | 5.300 | 52,900 |
| 2025-11-12 | 5.250 | 5.350 | 5.020 | 5.140 | 5.140 | 51,237 |
| 2025-11-11 | 5.210 | 5.330 | 5.160 | 5.250 | 5.250 | 46,072 |
| 2025-11-10 | 5.340 | 5.400 | 5.180 | 5.180 | 5.180 | 23,371 |
| 2025-11-07 | 5.220 | 5.300 | 5.150 | 5.290 | 5.290 | 20,772 |
| 2025-11-06 | 5.210 | 5.280 | 5.110 | 5.140 | 5.140 | 31,785 |
| 2025-11-05 | 5.300 | 5.300 | 5.210 | 5.210 | 5.210 | 17,180 |
| 2025-11-04 | 5.240 | 5.340 | 5.230 | 5.310 | 5.310 | 9,165 |
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.