K2A Knaust & Andersson Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	6.250	6.300	6.160	6.220	6.220	25,210
2025-08-08	6.270	6.290	6.200	6.290	6.290	35,043
2025-08-07	6.180	6.280	6.140	6.180	6.180	15,373
2025-08-06	6.180	6.180	6.130	6.140	6.140	10,476
2025-08-05	6.150	6.150	6.120	6.130	6.130	9,080
2025-08-04	6.090	6.120	6.090	6.120	6.120	10,555
2025-08-01	6.180	6.180	6.060	6.150	6.150	18,180
2025-07-31	6.260	6.450	6.140	6.140	6.140	30,511
2025-07-30	6.320	6.410	6.260	6.260	6.260	19,726
2025-07-29	6.540	6.540	6.270	6.380	6.380	47,222
2025-07-28	6.530	6.600	6.410	6.410	6.410	117,605
2025-07-25	6.700	6.700	6.520	6.520	6.520	46,712
2025-07-24	6.840	6.840	6.650	6.650	6.650	23,708
2025-07-23	6.790	7.000	6.660	6.680	6.680	19,239
2025-07-22	6.620	6.700	6.620	6.650	6.650	12,709
2025-07-21	6.740	6.740	6.430	6.540	6.540	16,466
2025-07-18	6.670	6.750	6.500	6.620	6.620	14,244
2025-07-17	6.980	6.980	6.570	6.770	6.770	23,054
2025-07-16	6.990	7.000	6.490	7.000	7.000	51,358
2025-07-15	6.920	7.000	6.920	6.950	6.950	10,885
2025-07-14	6.710	7.000	6.680	6.930	6.930	24,299
2025-07-11	6.730	6.790	6.700	6.790	6.790	10,298
2025-07-10	6.720	6.780	6.690	6.690	6.690	1,922
2025-07-09	6.700	6.700	6.610	6.700	6.700	6,927
2025-07-08	6.700	7.050	6.630	6.700	6.700	23,110
2025-07-07	6.510	6.750	6.470	6.700	6.700	35,240
2025-07-04	6.590	6.630	6.470	6.590	6.590	47,258
2025-07-03	6.700	6.710	6.500	6.500	6.500	15,550
2025-07-02	6.570	6.680	6.470	6.590	6.590	27,552
2025-07-01	6.590	6.590	6.460	6.560	6.560	20,447
2025-06-30	6.530	6.600	6.440	6.600	6.600	21,120
2025-06-27	6.540	6.630	6.520	6.600	6.600	23,068
2025-06-26	6.440	6.530	6.320	6.330	6.330	8,650
2025-06-25	6.550	6.550	6.300	6.300	6.300	48,988
2025-06-24	6.290	6.570	6.040	6.380	6.380	89,619
2025-06-23	6.660	6.660	6.420	6.470	6.470	14,101
2025-06-19	6.600	6.710	6.600	6.670	6.670	10,209
2025-06-18	6.700	6.770	6.640	6.700	6.700	8,120
2025-06-17	6.690	6.840	6.630	6.700	6.700	25,743
2025-06-16	6.800	6.850	6.500	6.640	6.640	27,003
2025-06-13	7.000	7.000	6.730	6.900	6.900	28,518
2025-06-12	7.190	7.240	7.010	7.140	7.140	35,819
2025-06-11	7.190	7.200	7.120	7.190	7.190	19,206
2025-06-10	7.160	7.200	7.100	7.140	7.140	12,846
2025-06-09	7.050	7.150	6.850	7.110	7.110	19,253
2025-06-05	6.920	7.130	6.880	7.050	7.050	9,076
2025-06-04	7.200	7.200	7.000	7.020	7.020	23,589
2025-06-03	7.400	7.410	6.940	7.070	7.070	39,310
2025-06-02	7.330	7.480	7.160	7.390	7.390	32,081
2025-05-30	6.810	7.590	6.810	7.280	7.280	66,396
2025-05-28	6.400	6.830	6.150	6.790	6.790	54,498
2025-05-27	6.440	6.540	6.420	6.440	6.440	18,973
2025-05-26	6.550	6.550	6.300	6.410	6.410	22,975
2025-05-23	6.250	6.680	6.230	6.450	6.450	28,154
2025-05-22	6.200	6.350	6.200	6.290	6.290	12,710
2025-05-21	6.400	6.550	6.300	6.510	6.510	9,294
2025-05-20	6.360	6.850	6.340	6.410	6.410	37,057
2025-05-19	6.940	6.940	6.240	6.450	6.450	21,972
2025-05-16	6.320	6.560	6.320	6.360	6.360	24,302
2025-05-15	6.310	6.380	6.200	6.310	6.310	8,737

← NewerPage 6 of 22 · 1,261 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.