K2A Knaust & Andersson Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	6.370	6.390	6.120	6.140	6.140	67,178
2025-05-13	6.150	6.380	6.090	6.230	6.230	13,551
2025-05-12	6.150	6.250	6.090	6.170	6.170	7,076
2025-05-09	6.090	6.260	6.090	6.140	6.140	16,448
2025-05-08	6.020	6.230	5.980	6.080	6.080	21,747
2025-05-07	5.920	6.140	5.800	6.030	6.030	23,789
2025-05-06	6.200	6.200	5.930	6.040	6.040	22,731
2025-05-05	6.290	6.480	6.110	6.210	6.210	54,836
2025-05-02	6.240	6.430	6.110	6.300	6.300	14,764
2025-04-30	6.320	6.320	6.060	6.200	6.200	3,550
2025-04-29	6.220	6.780	6.200	6.320	6.320	23,514
2025-04-28	6.660	6.690	6.160	6.280	6.280	54,878
2025-04-25	6.750	6.890	6.660	6.660	6.660	6,370
2025-04-24	6.900	6.900	6.590	6.700	6.700	7,523
2025-04-23	6.420	6.900	6.420	6.890	6.890	26,291
2025-04-22	6.260	6.510	6.260	6.340	6.340	14,576
2025-04-17	6.220	6.220	6.180	6.200	6.200	2,223
2025-04-16	6.450	6.450	6.120	6.280	6.280	16,795
2025-04-15	6.480	6.600	6.250	6.320	6.320	34,005
2025-04-14	6.340	6.500	6.330	6.330	6.330	12,297
2025-04-11	6.670	6.670	6.220	6.340	6.340	20,437
2025-04-10	6.200	6.590	6.200	6.410	6.410	24,005
2025-04-09	6.220	6.260	5.930	5.960	5.960	14,662
2025-04-08	6.310	6.460	6.100	6.220	6.220	28,123
2025-04-07	6.400	6.400	5.900	6.060	6.060	42,891
2025-04-04	6.500	6.920	6.360	6.360	6.360	36,698
2025-04-03	6.220	6.580	6.000	6.440	6.440	25,176
2025-04-02	6.100	6.220	6.000	6.220	6.220	5,439
2025-04-01	6.240	6.440	6.040	6.040	6.040	12,678
2025-03-31	6.080	6.380	5.760	6.160	6.160	26,845
2025-03-28	6.180	6.180	6.020	6.140	6.140	25,974
2025-03-27	6.400	6.420	6.200	6.220	6.220	12,670
2025-03-26	6.380	6.500	6.220	6.440	6.440	2,925
2025-03-25	6.300	6.380	6.240	6.300	6.300	6,707
2025-03-24	6.220	6.420	6.220	6.220	6.220	10,181
2025-03-21	6.400	6.680	6.220	6.220	6.220	20,241
2025-03-20	6.340	6.340	6.240	6.280	6.280	15,630
2025-03-19	6.420	6.540	6.320	6.320	6.320	15,836
2025-03-18	6.380	6.720	6.380	6.420	6.420	19,358
2025-03-17	6.540	6.580	6.320	6.440	6.440	11,593
2025-03-14	7.000	7.140	6.520	6.620	6.620	30,743
2025-03-13	6.240	6.860	6.240	6.860	6.860	12,871
2025-03-12	5.960	6.720	5.960	6.220	6.220	77,326
2025-03-11	6.060	6.060	5.860	5.940	5.940	11,585
2025-03-10	6.200	6.200	5.840	6.080	6.080	7,791
2025-03-07	6.300	6.400	6.180	6.200	6.200	84,962
2025-03-06	6.400	6.400	6.020	6.300	6.300	60,409
2025-03-05	6.500	6.620	6.380	6.400	6.400	35,396
2025-03-04	6.440	7.000	6.240	6.520	6.520	33,942
2025-03-03	6.780	6.780	6.400	6.520	6.520	561,375
2025-02-28	7.000	7.000	6.600	6.780	6.780	29,964
2025-02-27	6.820	7.000	6.820	6.900	6.900	20,613
2025-02-26	7.000	7.000	6.780	6.820	6.820	47,411
2025-02-25	6.940	6.960	6.800	6.800	6.800	20,175
2025-02-24	6.700	7.200	6.580	6.800	6.800	39,320
2025-02-21	6.660	6.960	6.600	6.820	6.820	33,192
2025-02-20	6.700	6.800	6.560	6.660	6.660	11,216
2025-02-19	6.780	6.900	6.560	6.700	6.700	59,346
2025-02-18	7.060	7.140	6.800	6.820	6.820	48,131
2025-02-17	7.480	7.560	6.960	7.100	7.100	144,277

← NewerPage 7 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.