K2A Knaust & Andersson Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 100.00 | 100.00 | 92.600 | 94.600 | 86.969 | 9,294 |
| 2024-05-28 | 93.000 | 100.50 | 91.200 | 98.000 | 90.095 | 10,876 |
| 2024-05-27 | 92.000 | 95.600 | 90.600 | 93.000 | 85.498 | 18,656 |
| 2024-05-24 | 95.000 | 95.000 | 90.000 | 92.000 | 84.579 | 16,860 |
| 2024-05-23 | 99.800 | 99.800 | 93.000 | 95.400 | 87.704 | 22,349 |
| 2024-05-22 | 102.00 | 102.50 | 98.400 | 99.800 | 91.749 | 10,655 |
| 2024-05-21 | 107.50 | 107.50 | 97.000 | 102.50 | 94.232 | 39,264 |
| 2024-05-20 | 111.00 | 112.50 | 110.50 | 111.00 | 102.05 | 4,730 |
| 2024-05-17 | 111.00 | 112.00 | 110.00 | 111.00 | 102.05 | 3,926 |
| 2024-05-16 | 112.00 | 114.50 | 110.00 | 111.00 | 102.05 | 9,550 |
| 2024-05-15 | 112.00 | 116.50 | 110.00 | 112.00 | 102.97 | 9,815 |
| 2024-05-14 | 108.00 | 112.00 | 107.00 | 112.00 | 102.97 | 20,416 |
| 2024-05-13 | 106.50 | 107.50 | 105.00 | 107.00 | 98.369 | 5,865 |
| 2024-05-10 | 109.00 | 109.50 | 105.00 | 106.50 | 97.909 | 6,167 |
| 2024-05-08 | 110.00 | 113.00 | 105.00 | 105.00 | 96.530 | 26,975 |
| 2024-05-07 | 107.50 | 109.00 | 100.50 | 105.00 | 96.530 | 26,591 |
| 2024-05-06 | 117.50 | 119.00 | 100.50 | 107.50 | 98.828 | 85,351 |
| 2024-05-03 | 133.00 | 135.00 | 117.00 | 121.00 | 111.24 | 54,829 |
| 2024-05-02 | 207.00 | 207.00 | 120.00 | 134.00 | 123.19 | 96,766 |
| 2024-04-30 | 207.00 | 208.00 | 205.00 | 208.00 | 191.22 | 1,175 |
| 2024-04-29 | 207.00 | 207.00 | 206.00 | 207.00 | 190.30 | 1,335 |
| 2024-04-26 | 207.00 | 208.00 | 205.00 | 206.00 | 189.38 | 1,102 |
| 2024-04-25 | 207.00 | 208.00 | 204.00 | 208.00 | 191.22 | 1,400 |
| 2024-04-24 | 206.00 | 207.00 | 204.00 | 206.00 | 189.38 | 1,190 |
| 2024-04-23 | 204.00 | 207.00 | 204.00 | 205.00 | 188.46 | 1,996 |
| 2024-04-22 | 204.00 | 206.00 | 204.00 | 204.00 | 187.54 | 680 |
| 2024-04-19 | 203.00 | 206.00 | 203.00 | 205.00 | 188.46 | 1,488 |
| 2024-04-18 | 204.00 | 205.00 | 201.00 | 204.00 | 187.54 | 1,636 |
| 2024-04-17 | 203.00 | 205.00 | 202.00 | 204.00 | 187.54 | 619 |
| 2024-04-16 | 202.00 | 205.00 | 200.00 | 205.00 | 188.46 | 605 |
| 2024-04-15 | 205.00 | 205.00 | 202.00 | 202.00 | 185.71 | 514 |
| 2024-04-12 | 202.00 | 206.00 | 198.00 | 205.00 | 188.46 | 8,702 |
| 2024-04-11 | 202.00 | 202.00 | 200.00 | 202.00 | 185.71 | 1,570 |
| 2024-04-10 | 201.00 | 202.00 | 198.00 | 202.00 | 185.71 | 4,782 |
| 2024-04-09 | 205.00 | 207.00 | 201.00 | 201.00 | 184.79 | 2,689 |
| 2024-04-08 | 206.00 | 208.00 | 204.00 | 205.00 | 188.46 | 13,150 |
| 2024-04-05 | 204.00 | 207.00 | 201.00 | 207.00 | 190.30 | 2,596 |
| 2024-04-04 | 201.00 | 205.00 | 200.00 | 204.00 | 187.54 | 5,270 |
| 2024-04-03 | 202.00 | 203.00 | 200.00 | 201.00 | 184.79 | 1,378 |
| 2024-04-02 | 204.00 | 205.00 | 201.00 | 202.00 | 185.71 | 2,302 |
| 2024-03-28 | 199.50 | 205.00 | 199.50 | 204.00 | 187.54 | 2,094 |
| 2024-03-27 | 199.50 | 200.00 | 199.00 | 199.50 | 183.41 | 3,605 |
| 2024-03-26 | 200.00 | 200.00 | 198.50 | 199.50 | 183.41 | 1,533 |
| 2024-03-25 | 198.50 | 200.00 | 198.00 | 198.00 | 182.03 | 1,213 |
| 2024-03-22 | 198.50 | 198.50 | 197.00 | 198.00 | 182.03 | 1,051 |
| 2024-03-21 | 197.50 | 199.50 | 196.00 | 198.50 | 182.49 | 1,962 |
| 2024-03-20 | 199.00 | 199.00 | 197.00 | 197.50 | 181.57 | 446 |
| 2024-03-19 | 197.50 | 199.50 | 197.50 | 199.00 | 182.95 | 878 |
| 2024-03-18 | 198.00 | 198.00 | 194.00 | 197.50 | 181.57 | 1,020 |
| 2024-03-15 | 198.50 | 198.50 | 195.50 | 198.00 | 182.03 | 905 |
| 2024-03-14 | 199.00 | 199.00 | 195.50 | 198.50 | 182.49 | 2,132 |
| 2024-03-13 | 200.00 | 200.00 | 196.00 | 199.00 | 182.95 | 1,209 |
| 2024-03-12 | 199.00 | 200.00 | 197.50 | 200.00 | 183.87 | 1,126 |
| 2024-03-11 | 199.50 | 201.00 | 196.00 | 198.00 | 182.03 | 1,750 |
| 2024-03-08 | 200.00 | 200.00 | 195.00 | 199.50 | 183.41 | 1,781 |
| 2024-03-07 | 202.00 | 202.00 | 192.00 | 197.50 | 181.57 | 3,089 |
| 2024-03-06 | 205.00 | 209.00 | 204.00 | 205.00 | 183.87 | 6,598 |
| 2024-03-05 | 204.00 | 209.00 | 201.00 | 205.00 | 183.87 | 3,737 |
| 2024-03-04 | 205.00 | 209.00 | 203.00 | 204.00 | 182.97 | 2,958 |
| 2024-03-01 | 211.00 | 211.00 | 201.00 | 206.00 | 184.76 | 5,573 |
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.