K2A Knaust & Andersson Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 8.460 | 8.460 | 7.220 | 7.480 | 7.480 | 271,802 |
| 2025-02-13 | 9.100 | 9.300 | 7.120 | 7.960 | 7.960 | 242,523 |
| 2025-02-12 | 9.080 | 9.240 | 9.020 | 9.180 | 9.180 | 12,243 |
| 2025-02-11 | 9.020 | 9.320 | 9.020 | 9.080 | 9.080 | 15,975 |
| 2025-02-10 | 9.060 | 9.580 | 8.840 | 9.080 | 9.080 | 19,333 |
| 2025-02-07 | 9.000 | 9.240 | 8.800 | 8.880 | 8.880 | 36,250 |
| 2025-02-06 | 9.260 | 9.280 | 8.920 | 8.940 | 8.940 | 40,674 |
| 2025-02-05 | 9.300 | 9.420 | 9.100 | 9.220 | 9.220 | 43,649 |
| 2025-02-04 | 8.900 | 9.440 | 8.900 | 9.280 | 9.280 | 23,585 |
| 2025-02-03 | 9.160 | 9.160 | 8.840 | 8.860 | 8.860 | 16,869 |
| 2025-01-31 | 9.020 | 10.050 | 8.840 | 9.160 | 9.160 | 54,389 |
| 2025-01-30 | 9.300 | 9.380 | 9.040 | 9.040 | 9.040 | 10,684 |
| 2025-01-29 | 9.100 | 9.480 | 9.100 | 9.160 | 9.160 | 33,912 |
| 2025-01-28 | 8.900 | 9.120 | 8.600 | 9.000 | 9.000 | 48,102 |
| 2025-01-27 | 8.440 | 8.980 | 8.440 | 8.580 | 8.580 | 75,052 |
| 2025-01-24 | 7.980 | 8.660 | 7.920 | 8.440 | 8.440 | 164,482 |
| 2025-01-23 | 7.600 | 7.980 | 7.400 | 7.940 | 7.940 | 54,337 |
| 2025-01-22 | 7.900 | 7.900 | 7.500 | 7.500 | 7.500 | 35,203 |
| 2025-01-21 | 8.740 | 8.740 | 7.720 | 7.860 | 7.860 | 61,602 |
| 2025-01-20 | 7.860 | 8.200 | 7.860 | 8.020 | 8.020 | 55,761 |
| 2025-01-17 | 8.140 | 8.240 | 7.680 | 7.820 | 7.820 | 50,614 |
| 2025-01-16 | 8.160 | 8.520 | 8.040 | 8.040 | 8.040 | 60,085 |
| 2025-01-15 | 7.380 | 8.100 | 7.220 | 7.960 | 7.960 | 117,893 |
| 2025-01-14 | 7.520 | 7.740 | 7.320 | 7.380 | 7.380 | 97,012 |
| 2025-01-13 | 7.720 | 7.720 | 7.500 | 7.520 | 7.520 | 13,020 |
| 2025-01-10 | 7.820 | 7.900 | 7.700 | 7.700 | 7.700 | 35,667 |
| 2025-01-09 | 7.880 | 8.280 | 7.520 | 7.820 | 7.820 | 45,652 |
| 2025-01-08 | 8.200 | 8.220 | 7.800 | 7.800 | 7.800 | 56,885 |
| 2025-01-07 | 9.000 | 9.500 | 8.200 | 8.240 | 8.240 | 64,706 |
| 2025-01-03 | 8.340 | 8.420 | 8.240 | 8.400 | 8.400 | 18,358 |
| 2025-01-02 | 8.400 | 8.580 | 8.180 | 8.500 | 8.500 | 28,039 |
| 2024-12-30 | 8.680 | 8.700 | 8.300 | 8.400 | 8.400 | 40,716 |
| 2024-12-27 | 8.840 | 8.860 | 8.660 | 8.700 | 8.700 | 12,170 |
| 2024-12-23 | 8.600 | 8.860 | 8.420 | 8.820 | 8.820 | 9,532 |
| 2024-12-20 | 8.740 | 8.740 | 8.580 | 8.680 | 8.680 | 16,393 |
| 2024-12-19 | 8.800 | 8.820 | 8.700 | 8.740 | 8.740 | 33,584 |
| 2024-12-18 | 8.840 | 8.960 | 8.780 | 8.800 | 8.800 | 22,934 |
| 2024-12-17 | 8.940 | 8.960 | 8.840 | 8.840 | 8.840 | 31,674 |
| 2024-12-16 | 9.100 | 9.100 | 8.900 | 8.940 | 8.940 | 26,290 |
| 2024-12-13 | 9.240 | 9.260 | 9.140 | 9.140 | 9.140 | 10,706 |
| 2024-12-12 | 9.280 | 9.300 | 9.060 | 9.120 | 9.120 | 56,990 |
| 2024-12-11 | 9.480 | 9.480 | 9.280 | 9.320 | 9.320 | 10,950 |
| 2024-12-10 | 9.340 | 9.620 | 9.340 | 9.500 | 9.500 | 38,869 |
| 2024-12-09 | 8.900 | 9.280 | 8.900 | 9.200 | 9.200 | 47,408 |
| 2024-12-06 | 8.980 | 9.040 | 8.800 | 8.960 | 8.960 | 45,007 |
| 2024-12-05 | 9.060 | 9.060 | 8.780 | 8.940 | 8.940 | 205,256 |
| 2024-12-04 | 9.300 | 9.320 | 9.060 | 9.060 | 9.060 | 42,567 |
| 2024-12-03 | 9.180 | 9.440 | 9.180 | 9.300 | 9.300 | 35,469 |
| 2024-12-02 | 9.700 | 9.700 | 9.020 | 9.220 | 9.220 | 157,266 |
| 2024-11-29 | 9.640 | 9.820 | 9.500 | 9.800 | 9.800 | 37,048 |
| 2024-11-28 | 9.660 | 9.960 | 9.640 | 9.720 | 9.720 | 22,645 |
| 2024-11-27 | 9.760 | 10.200 | 9.400 | 9.600 | 9.600 | 47,966 |
| 2024-11-26 | 9.760 | 10.050 | 9.560 | 9.740 | 9.740 | 274,514 |
| 2024-11-25 | 9.960 | 10.250 | 9.640 | 9.760 | 9.760 | 259,824 |
| 2024-11-22 | 10.350 | 10.450 | 9.960 | 10.200 | 10.200 | 54,169 |
| 2024-11-21 | 10.700 | 10.700 | 10.250 | 10.350 | 10.350 | 39,740 |
| 2024-11-20 | 11.150 | 11.200 | 10.750 | 10.750 | 10.750 | 67,721 |
| 2024-11-19 | 11.000 | 11.150 | 10.750 | 10.850 | 10.850 | 46,301 |
| 2024-11-18 | 11.050 | 11.200 | 10.700 | 10.950 | 10.950 | 184,078 |
| 2024-11-15 | 11.250 | 11.250 | 11.050 | 11.050 | 11.050 | 77,850 |
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.