K2A Knaust & Andersson Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 154.00 | 156.00 | 153.00 | 155.00 | 150.14 | 7,836 |
| 2024-08-22 | 152.00 | 154.00 | 151.50 | 154.00 | 149.17 | 1,630 |
| 2024-08-21 | 152.50 | 154.00 | 151.00 | 153.00 | 148.20 | 3,767 |
| 2024-08-20 | 155.50 | 155.50 | 150.00 | 150.00 | 145.30 | 2,441 |
| 2024-08-19 | 150.50 | 155.50 | 148.50 | 155.50 | 150.63 | 4,828 |
| 2024-08-16 | 147.50 | 150.00 | 147.50 | 147.50 | 142.88 | 1,559 |
| 2024-08-15 | 149.00 | 149.50 | 146.50 | 147.00 | 142.39 | 3,134 |
| 2024-08-14 | 150.00 | 150.00 | 146.00 | 148.50 | 143.84 | 3,250 |
| 2024-08-13 | 148.50 | 150.00 | 144.50 | 150.00 | 145.30 | 2,135 |
| 2024-08-12 | 149.00 | 150.00 | 148.00 | 150.00 | 145.30 | 2,812 |
| 2024-08-09 | 150.50 | 150.50 | 147.50 | 147.50 | 142.88 | 2,243 |
| 2024-08-08 | 153.00 | 154.00 | 146.50 | 146.50 | 141.91 | 3,471 |
| 2024-08-07 | 150.00 | 154.00 | 147.50 | 151.00 | 146.27 | 913 |
| 2024-08-06 | 146.50 | 147.00 | 145.50 | 147.00 | 142.39 | 202 |
| 2024-08-05 | 145.00 | 146.00 | 140.00 | 143.00 | 138.52 | 9,647 |
| 2024-08-02 | 154.00 | 154.50 | 147.50 | 148.00 | 143.36 | 9,526 |
| 2024-08-01 | 156.00 | 157.00 | 153.50 | 154.00 | 149.17 | 1,285 |
| 2024-07-31 | 160.00 | 162.00 | 155.00 | 157.00 | 152.08 | 1,477 |
| 2024-07-30 | 159.50 | 160.00 | 157.50 | 158.00 | 153.05 | 1,188 |
| 2024-07-29 | 161.50 | 164.50 | 159.00 | 160.00 | 154.98 | 2,709 |
| 2024-07-26 | 154.00 | 161.00 | 150.50 | 161.00 | 155.95 | 2,164 |
| 2024-07-25 | 150.00 | 154.50 | 145.00 | 154.00 | 149.17 | 2,443 |
| 2024-07-24 | 144.50 | 153.00 | 144.50 | 150.00 | 145.30 | 4,434 |
| 2024-07-23 | 141.50 | 147.00 | 141.50 | 146.00 | 141.42 | 2,554 |
| 2024-07-22 | 145.50 | 145.50 | 138.00 | 141.50 | 137.06 | 9,042 |
| 2024-07-19 | 145.00 | 146.00 | 140.00 | 146.00 | 141.42 | 3,540 |
| 2024-07-18 | 143.00 | 145.00 | 139.00 | 145.00 | 140.45 | 6,973 |
| 2024-07-17 | 145.00 | 151.00 | 141.50 | 142.50 | 138.03 | 15,737 |
| 2024-07-16 | 140.50 | 149.50 | 140.50 | 146.00 | 141.42 | 13,878 |
| 2024-07-15 | 130.00 | 143.50 | 130.00 | 140.50 | 136.10 | 13,773 |
| 2024-07-12 | 126.00 | 131.50 | 125.50 | 129.00 | 124.96 | 5,181 |
| 2024-07-11 | 123.00 | 131.50 | 123.00 | 125.50 | 121.57 | 14,399 |
| 2024-07-10 | 114.50 | 131.50 | 114.50 | 123.00 | 119.14 | 46,763 |
| 2024-07-09 | 104.00 | 105.00 | 103.00 | 103.00 | 99.771 | 4,343 |
| 2024-07-08 | 105.00 | 105.00 | 103.00 | 104.00 | 100.74 | 1,855 |
| 2024-07-05 | 102.00 | 105.00 | 101.00 | 105.00 | 101.71 | 6,316 |
| 2024-07-04 | 99.600 | 103.50 | 97.800 | 103.00 | 99.771 | 9,244 |
| 2024-07-03 | 97.400 | 101.50 | 96.600 | 99.600 | 96.478 | 14,806 |
| 2024-07-02 | 96.600 | 99.600 | 96.600 | 97.400 | 94.347 | 4,747 |
| 2024-07-01 | 94.400 | 98.600 | 94.400 | 97.400 | 94.347 | 2,504 |
| 2024-06-28 | 94.600 | 96.800 | 94.600 | 95.800 | 92.797 | 4,952 |
| 2024-06-27 | 93.000 | 94.800 | 93.000 | 94.600 | 91.635 | 1,333 |
| 2024-06-26 | 97.200 | 97.400 | 93.000 | 93.000 | 90.085 | 3,516 |
| 2024-06-25 | 94.000 | 97.000 | 92.800 | 95.800 | 92.797 | 2,934 |
| 2024-06-24 | 97.600 | 97.600 | 93.600 | 96.000 | 92.991 | 1,636 |
| 2024-06-20 | 98.600 | 98.600 | 94.800 | 97.600 | 94.540 | 6,054 |
| 2024-06-19 | 97.000 | 99.600 | 95.200 | 97.400 | 94.347 | 4,589 |
| 2024-06-18 | 99.000 | 103.00 | 96.000 | 97.000 | 93.959 | 6,365 |
| 2024-06-17 | 94.200 | 99.400 | 94.000 | 99.000 | 95.897 | 9,663 |
| 2024-06-14 | 95.000 | 95.000 | 90.000 | 93.200 | 90.278 | 5,992 |
| 2024-06-13 | 98.400 | 98.400 | 95.000 | 95.400 | 92.409 | 3,438 |
| 2024-06-12 | 96.000 | 99.400 | 94.200 | 98.600 | 95.509 | 3,164 |
| 2024-06-11 | 97.000 | 102.00 | 96.000 | 99.400 | 96.284 | 7,039 |
| 2024-06-10 | 98.200 | 98.200 | 95.600 | 97.400 | 94.347 | 3,249 |
| 2024-06-07 | 99.600 | 99.600 | 97.200 | 98.200 | 95.122 | 1,731 |
| 2024-06-05 | 101.00 | 101.00 | 98.200 | 99.600 | 91.565 | 11,478 |
| 2024-06-04 | 101.00 | 103.00 | 95.800 | 100.50 | 92.393 | 6,716 |
| 2024-06-03 | 106.00 | 106.00 | 99.800 | 102.00 | 93.772 | 4,755 |
| 2024-05-31 | 108.00 | 113.00 | 102.00 | 104.00 | 95.611 | 7,335 |
| 2024-05-30 | 95.200 | 112.00 | 95.200 | 108.00 | 99.288 | 17,649 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-09 | 5.0000 SEK |
| 2024-06-07 | 5.0000 SEK |
| 2024-03-07 | 5.0000 SEK |
| 2023-12-07 | 5.0000 SEK |
| 2023-09-07 | 5.0000 SEK |
| 2023-06-08 | 5.0000 SEK |
| 2023-03-09 | 5.0000 SEK |
| 2022-12-08 | 5.0000 SEK |
| 2022-09-08 | 5.0000 SEK |
| 2022-06-09 | 5.0000 SEK |
| 2022-03-09 | 5.0000 SEK |
| 2021-12-09 | 5.0000 SEK |
| 2021-09-09 | 5.0000 SEK |
| 2021-06-09 | 5.0000 SEK |
| 2021-03-09 | 5.0000 SEK |
| 2020-12-09 | 5.0000 SEK |
| 2020-09-09 | 5.0000 SEK |
| 2020-06-09 | 5.0000 SEK |
| 2020-03-09 | 5.0000 SEK |
| 2019-12-09 | 5.0000 SEK |
| 2019-09-09 | 5.0000 SEK |
| 2019-06-07 | 5.0000 SEK |
| 2019-03-07 | 5.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.