K2A Knaust & Andersson Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	12.050	12.050	10.900	11.300	11.300	88,740
2024-11-13	12.850	12.850	12.000	12.000	12.000	68,108
2024-11-12	12.500	12.950	12.500	12.900	12.900	45,313
2024-11-11	12.150	12.800	12.150	12.400	12.400	53,775
2024-11-08	11.850	12.650	11.850	12.100	12.100	52,585
2024-11-07	11.600	12.000	11.450	12.000	12.000	63,361
2024-11-06	11.800	11.900	11.550	11.600	11.600	62,056
2024-11-05	12.000	12.000	11.800	11.800	11.800	22,181
2024-11-04	12.200	12.300	11.950	12.000	12.000	61,053
2024-11-01	12.050	12.250	12.000	12.100	12.100	9,565
2024-10-31	12.400	12.400	12.000	12.100	12.100	105,116
2024-10-30	12.400	12.600	12.250	12.400	12.400	45,385
2024-10-29	12.800	12.800	12.400	12.500	12.500	85,040
2024-10-28	12.750	12.750	12.500	12.750	12.750	55,795
2024-10-25	12.700	13.050	12.600	12.750	12.750	73,435
2024-10-24	12.350	13.000	12.350	12.700	12.700	53,837
2024-10-23	12.950	13.000	12.350	12.400	12.400	69,538
2024-10-22	12.700	13.100	12.250	12.700	12.700	108,244
2024-10-21	13.000	13.000	12.300	12.700	12.700	183,901
2024-10-18	13.600	13.600	12.500	13.050	13.050	122,054
2024-10-17	13.850	13.850	13.050	13.300	13.300	130,370
2024-10-16	13.900	14.000	13.700	13.800	13.800	47,876
2024-10-15	14.450	14.450	13.700	13.900	13.900	78,861
2024-10-14	14.500	15.200	14.400	14.450	14.450	88,670
2024-10-11	13.850	14.750	13.850	14.500	14.500	155,284
2024-10-10	14.350	14.400	13.750	13.800	13.800	170,551
2024-10-09	13.250	15.350	13.250	14.250	14.250	422,663
2024-10-08	12.750	13.550	12.750	13.000	13.000	86,374
2024-10-07	13.150	13.150	12.700	12.850	12.850	33,291
2024-10-04	13.450	13.450	12.750	13.150	13.150	105,743
2024-10-03	13.750	14.000	13.350	13.500	13.500	97,796
2024-10-02	13.500	14.250	13.500	13.700	13.700	152,177
2024-10-01	13.550	13.900	13.450	13.450	13.450	75,661
2024-09-30	13.550	13.650	13.050	13.450	13.450	109,719
2024-09-27	12.800	13.800	12.800	13.250	13.250	87,891
2024-09-26	12.700	13.200	12.550	12.800	12.800	115,360
2024-09-25	11.850	12.700	11.800	12.700	12.700	156,432
2024-09-24	12.050	12.050	11.600	11.900	11.900	32,093
2024-09-23	11.800	12.650	11.800	12.000	12.000	590,697
2024-09-20	11.700	12.000	11.600	11.600	11.600	17,155
2024-09-19	12.150	12.200	11.550	11.850	11.850	101,335
2024-09-18	12.300	12.300	11.700	12.000	12.000	162,281
2024-09-17	12.050	12.850	12.050	12.300	12.300	136,885
2024-09-16	10.900	11.900	10.900	11.800	11.800	226,387
2024-09-13	10.850	11.150	10.850	10.900	10.900	107,571
2024-09-12	10.400	10.900	10.400	10.800	10.800	92,941
2024-09-11	10.600	10.800	10.400	10.450	10.450	34,350
2024-09-10	10.250	10.800	10.250	10.600	10.600	72,900
2024-09-09	10.700	10.750	10.500	10.700	10.700	17,031
2024-09-06	10.750	10.750	10.250	10.600	10.600	23,431
2024-09-05	10.600	10.700	10.250	10.700	10.700	41,918
2024-09-04	10.500	11.100	10.200	10.600	10.600	145,095
2024-09-03	10.600	11.250	10.400	10.850	10.850	75,327
2024-09-02	11.650	11.700	10.150	10.650	10.650	219,001
2024-08-30	11.200	11.650	11.200	11.550	11.550	29,484
2024-08-29	11.350	11.850	11.150	11.450	11.450	60,034
2024-08-28	11.500	11.800	10.800	11.300	11.300	116,447
2024-08-27	10.800	11.850	10.650	11.500	11.500	213,031
2024-08-26	10.000	11.200	9.940	10.550	10.550	188,922
2024-08-23	9.280	10.000	9.180	9.920	9.920	185,978

← NewerPage 9 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.