K2A Knaust & Andersson Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5.440 | 5.440 | 5.250 | 5.340 | 5.340 | 25,320 |
| 2025-10-31 | 5.360 | 5.440 | 5.360 | 5.420 | 5.420 | 1,479 |
| 2025-10-30 | 5.340 | 5.410 | 5.310 | 5.410 | 5.410 | 17,891 |
| 2025-10-29 | 5.460 | 5.460 | 5.330 | 5.400 | 5.400 | 9,982 |
| 2025-10-28 | 5.320 | 5.590 | 5.320 | 5.320 | 5.320 | 50,860 |
| 2025-10-27 | 5.330 | 5.580 | 5.300 | 5.390 | 5.390 | 39,778 |
| 2025-10-24 | 5.160 | 5.330 | 5.160 | 5.250 | 5.250 | 22,917 |
| 2025-10-23 | 5.210 | 5.210 | 5.160 | 5.160 | 5.160 | 33,914 |
| 2025-10-22 | 5.220 | 5.320 | 5.210 | 5.220 | 5.220 | 14,446 |
| 2025-10-21 | 5.250 | 5.320 | 5.210 | 5.280 | 5.280 | 14,359 |
| 2025-10-20 | 5.220 | 5.300 | 5.220 | 5.220 | 5.220 | 4,891 |
| 2025-10-17 | 5.310 | 5.310 | 5.200 | 5.210 | 5.210 | 11,262 |
| 2025-10-16 | 5.250 | 5.340 | 5.200 | 5.210 | 5.210 | 20,945 |
| 2025-10-15 | 5.250 | 5.370 | 5.250 | 5.330 | 5.330 | 47,485 |
| 2025-10-14 | 5.220 | 5.280 | 5.140 | 5.210 | 5.210 | 11,163 |
| 2025-10-13 | 5.210 | 5.220 | 5.170 | 5.180 | 5.180 | 4,009 |
| 2025-10-10 | 5.190 | 5.320 | 5.160 | 5.210 | 5.210 | 73,066 |
| 2025-10-09 | 5.130 | 5.240 | 5.130 | 5.210 | 5.210 | 23,063 |
| 2025-10-08 | 5.130 | 5.140 | 4.995 | 5.140 | 5.140 | 110,313 |
| 2025-10-07 | 5.160 | 5.180 | 4.995 | 5.060 | 5.060 | 152,124 |
| 2025-10-06 | 5.200 | 5.310 | 5.100 | 5.170 | 5.170 | 70,646 |
| 2025-10-03 | 5.350 | 5.370 | 5.230 | 5.230 | 5.230 | 109,499 |
| 2025-10-02 | 5.500 | 5.560 | 5.350 | 5.350 | 5.350 | 19,699 |
| 2025-10-01 | 5.510 | 5.570 | 5.490 | 5.500 | 5.500 | 116,688 |
| 2025-09-30 | 5.570 | 5.600 | 5.510 | 5.510 | 5.510 | 52,923 |
| 2025-09-29 | 5.710 | 5.730 | 5.450 | 5.610 | 5.610 | 28,505 |
| 2025-09-26 | 5.500 | 5.700 | 5.500 | 5.630 | 5.630 | 17,416 |
| 2025-09-25 | 5.620 | 5.730 | 5.540 | 5.540 | 5.540 | 36,273 |
| 2025-09-24 | 5.700 | 5.730 | 5.620 | 5.620 | 5.620 | 27,566 |
| 2025-09-23 | 5.800 | 5.990 | 5.700 | 5.700 | 5.700 | 72,098 |
| 2025-09-22 | 5.650 | 5.800 | 5.650 | 5.780 | 5.780 | 20,822 |
| 2025-09-19 | 5.660 | 5.700 | 5.620 | 5.660 | 5.660 | 14,498 |
| 2025-09-18 | 5.690 | 5.880 | 5.640 | 5.710 | 5.710 | 13,903 |
| 2025-09-17 | 5.650 | 5.820 | 5.600 | 5.690 | 5.690 | 33,052 |
| 2025-09-16 | 5.660 | 5.720 | 5.610 | 5.650 | 5.650 | 17,768 |
| 2025-09-15 | 5.700 | 5.840 | 5.670 | 5.710 | 5.710 | 45,855 |
| 2025-09-12 | 5.720 | 5.850 | 5.720 | 5.760 | 5.760 | 54,679 |
| 2025-09-11 | 5.860 | 5.860 | 5.780 | 5.810 | 5.810 | 8,854 |
| 2025-09-10 | 5.860 | 5.990 | 5.730 | 5.870 | 5.870 | 28,961 |
| 2025-09-09 | 5.670 | 6.010 | 5.670 | 5.860 | 5.860 | 61,509 |
| 2025-09-08 | 5.690 | 7.500 | 5.600 | 7.500 | 7.500 | 54,449 |
| 2025-09-05 | 5.640 | 5.680 | 5.510 | 5.600 | 5.600 | 35,281 |
| 2025-09-04 | 5.680 | 5.700 | 5.580 | 5.600 | 5.600 | 14,050 |
| 2025-09-03 | 5.670 | 5.850 | 5.630 | 5.680 | 5.680 | 27,753 |
| 2025-09-02 | 5.770 | 5.980 | 5.670 | 5.670 | 5.670 | 49,204 |
| 2025-09-01 | 5.750 | 5.880 | 5.750 | 5.810 | 5.810 | 25,201 |
| 2025-08-29 | 5.800 | 5.890 | 5.720 | 5.730 | 5.730 | 20,188 |
| 2025-08-28 | 5.950 | 5.990 | 5.810 | 5.810 | 5.810 | 93,188 |
| 2025-08-27 | 6.040 | 6.040 | 5.920 | 5.920 | 5.920 | 9,026 |
| 2025-08-26 | 6.010 | 6.060 | 5.950 | 5.960 | 5.960 | 10,191 |
| 2025-08-25 | 6.090 | 6.140 | 5.890 | 6.030 | 6.030 | 24,327 |
| 2025-08-22 | 6.090 | 6.330 | 5.990 | 6.010 | 6.010 | 30,505 |
| 2025-08-21 | 6.070 | 6.070 | 5.960 | 5.960 | 5.960 | 11,420 |
| 2025-08-20 | 5.960 | 6.010 | 5.910 | 5.940 | 5.940 | 8,841 |
| 2025-08-19 | 5.930 | 6.020 | 5.930 | 5.940 | 5.940 | 21,597 |
| 2025-08-18 | 5.900 | 6.040 | 5.900 | 5.930 | 5.930 | 18,329 |
| 2025-08-15 | 6.060 | 6.120 | 5.760 | 5.900 | 5.900 | 30,972 |
| 2025-08-14 | 6.080 | 6.330 | 5.980 | 6.090 | 6.090 | 27,128 |
| 2025-08-13 | 6.290 | 6.290 | 6.020 | 6.120 | 6.120 | 6,479 |
| 2025-08-12 | 6.280 | 6.290 | 5.960 | 6.110 | 6.110 | 27,171 |
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.