K2A Knaust & Andersson Fastigheter AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 209.00 | 212.00 | 206.00 | 211.00 | 189.25 | 1,906 |
| 2024-02-28 | 208.00 | 212.00 | 207.00 | 211.00 | 189.25 | 2,677 |
| 2024-02-27 | 206.00 | 210.00 | 206.00 | 209.00 | 187.45 | 8,453 |
| 2024-02-26 | 207.00 | 209.00 | 202.00 | 207.00 | 185.66 | 2,026 |
| 2024-02-23 | 206.00 | 209.00 | 202.00 | 204.00 | 182.97 | 4,530 |
| 2024-02-22 | 201.00 | 210.00 | 201.00 | 205.00 | 183.87 | 2,499 |
| 2024-02-21 | 204.00 | 205.00 | 200.00 | 201.00 | 180.28 | 2,162 |
| 2024-02-20 | 197.00 | 201.00 | 196.00 | 201.00 | 180.28 | 1,240 |
| 2024-02-19 | 197.50 | 199.00 | 197.00 | 197.50 | 177.14 | 1,710 |
| 2024-02-16 | 193.50 | 197.50 | 193.00 | 197.50 | 177.14 | 2,114 |
| 2024-02-15 | 194.50 | 195.50 | 191.50 | 193.50 | 173.55 | 1,222 |
| 2024-02-14 | 191.00 | 195.00 | 188.50 | 194.50 | 174.45 | 2,087 |
| 2024-02-13 | 191.50 | 193.00 | 189.00 | 191.00 | 171.31 | 1,144 |
| 2024-02-12 | 188.50 | 192.50 | 188.50 | 191.50 | 171.76 | 736 |
| 2024-02-09 | 186.50 | 192.00 | 186.50 | 188.00 | 168.62 | 673 |
| 2024-02-08 | 193.00 | 193.00 | 186.00 | 186.00 | 166.83 | 1,230 |
| 2024-02-07 | 191.50 | 193.50 | 189.00 | 193.00 | 173.10 | 1,246 |
| 2024-02-06 | 188.50 | 191.50 | 188.50 | 191.50 | 171.76 | 222 |
| 2024-02-05 | 190.00 | 192.00 | 188.00 | 188.00 | 168.62 | 1,633 |
| 2024-02-02 | 189.00 | 191.50 | 189.00 | 189.00 | 169.52 | 1,101 |
| 2024-02-01 | 190.00 | 190.00 | 188.50 | 188.50 | 169.07 | 387 |
| 2024-01-31 | 189.00 | 192.00 | 188.50 | 190.00 | 170.41 | 650 |
| 2024-01-30 | 189.50 | 190.50 | 188.00 | 188.50 | 169.07 | 260 |
| 2024-01-29 | 189.50 | 191.00 | 189.50 | 189.50 | 169.96 | 480 |
| 2024-01-26 | 189.50 | 190.50 | 187.00 | 189.50 | 169.96 | 417 |
| 2024-01-25 | 184.00 | 190.50 | 184.00 | 189.50 | 169.96 | 2,271 |
| 2024-01-24 | 185.50 | 185.50 | 182.00 | 183.00 | 164.13 | 1,612 |
| 2024-01-23 | 187.50 | 187.50 | 183.50 | 187.00 | 167.72 | 634 |
| 2024-01-22 | 186.00 | 191.00 | 185.00 | 188.00 | 168.62 | 421 |
| 2024-01-19 | 187.00 | 192.50 | 186.00 | 186.00 | 166.83 | 353 |
| 2024-01-18 | 188.00 | 189.00 | 183.00 | 187.00 | 167.72 | 1,336 |
| 2024-01-17 | 191.50 | 191.50 | 183.00 | 188.00 | 168.62 | 472 |
| 2024-01-16 | 190.00 | 193.00 | 186.00 | 191.50 | 171.76 | 1,065 |
| 2024-01-15 | 187.00 | 194.00 | 187.00 | 190.00 | 170.41 | 1,295 |
| 2024-01-12 | 188.50 | 189.00 | 186.00 | 189.00 | 169.52 | 777 |
| 2024-01-11 | 190.00 | 192.50 | 187.50 | 189.00 | 169.52 | 307 |
| 2024-01-10 | 191.00 | 192.50 | 186.00 | 191.50 | 171.76 | 694 |
| 2024-01-09 | 187.50 | 192.00 | 185.50 | 191.00 | 171.31 | 666 |
| 2024-01-08 | 184.00 | 187.50 | 177.00 | 187.50 | 168.17 | 5,661 |
| 2024-01-05 | 190.00 | 190.50 | 187.00 | 188.00 | 168.62 | 615 |
| 2024-01-04 | 187.50 | 191.00 | 187.00 | 189.50 | 169.96 | 3,212 |
| 2024-01-03 | 189.50 | 189.50 | 185.00 | 187.50 | 168.17 | 1,019 |
| 2024-01-02 | 188.00 | 192.00 | 185.50 | 186.50 | 167.27 | 2,493 |
| 2023-12-29 | 188.00 | 190.00 | 187.50 | 188.00 | 168.62 | 708 |
| 2023-12-28 | 185.50 | 189.50 | 185.50 | 186.50 | 167.27 | 4,487 |
| 2023-12-27 | 184.50 | 184.50 | 183.50 | 184.50 | 165.48 | 1,173 |
| 2023-12-22 | 183.50 | 186.50 | 182.00 | 184.50 | 165.48 | 1,977 |
| 2023-12-21 | 184.00 | 184.00 | 182.50 | 183.50 | 164.58 | 941 |
| 2023-12-20 | 186.50 | 186.50 | 183.00 | 184.50 | 165.48 | 737 |
| 2023-12-19 | 187.00 | 187.00 | 180.50 | 187.00 | 167.72 | 2,042 |
| 2023-12-18 | 181.50 | 187.00 | 181.50 | 184.50 | 165.48 | 1,178 |
| 2023-12-15 | 178.00 | 184.00 | 174.00 | 179.50 | 161.00 | 1,925 |
| 2023-12-14 | 179.50 | 179.50 | 173.50 | 176.50 | 158.30 | 1,687 |
| 2023-12-13 | 171.00 | 179.00 | 170.00 | 178.50 | 160.10 | 834 |
| 2023-12-12 | 171.00 | 171.50 | 166.00 | 170.00 | 152.47 | 220 |
| 2023-12-11 | 166.00 | 172.00 | 166.00 | 167.00 | 149.78 | 1,698 |
| 2023-12-08 | 177.00 | 177.00 | 166.00 | 166.00 | 148.89 | 7,596 |
| 2023-12-07 | 191.00 | 191.00 | 172.00 | 178.00 | 159.65 | 4,631 |
| 2023-12-06 | 194.00 | 195.00 | 188.00 | 193.00 | 168.62 | 5,694 |
| 2023-12-05 | 195.00 | 195.00 | 193.50 | 194.00 | 169.49 | 1,117 |
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.