K2A Knaust & Andersson Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	195.00	195.00	193.50	194.00	169.49	1,117
2023-12-04	195.00	195.00	192.00	194.00	169.49	1,703
2023-12-01	190.00	192.50	186.50	192.00	167.75	776
2023-11-30	187.00	190.00	185.50	188.00	164.25	942
2023-11-29	188.00	189.50	187.00	187.00	163.38	756
2023-11-28	182.50	188.50	182.50	187.00	163.38	2,076
2023-11-27	178.50	182.50	178.50	182.50	159.45	1,467
2023-11-24	178.00	178.50	178.00	178.50	155.95	246
2023-11-23	178.00	178.50	176.50	178.00	155.51	1,050
2023-11-22	173.00	179.00	173.00	178.00	155.51	1,216
2023-11-21	173.50	174.00	172.50	173.00	151.15	1,240
2023-11-20	176.50	177.50	170.00	172.00	150.27	3,674
2023-11-17	175.50	177.50	174.00	177.50	155.08	809
2023-11-16	174.00	177.50	173.50	175.50	153.33	480
2023-11-15	178.50	178.50	173.00	174.00	152.02	1,932
2023-11-14	170.50	178.00	170.50	173.50	151.58	1,056
2023-11-13	172.00	175.00	168.00	173.50	151.58	2,240
2023-11-10	167.00	173.00	166.50	172.00	150.27	1,338
2023-11-09	167.00	168.00	163.00	166.50	145.47	2,021
2023-11-08	164.50	168.00	164.50	166.00	145.03	901
2023-11-07	165.00	165.50	162.50	164.50	143.72	571
2023-11-06	163.00	165.00	158.00	165.00	144.16	1,802
2023-11-03	152.50	168.50	150.00	160.00	139.79	2,221
2023-11-02	150.00	153.00	146.00	153.00	133.67	604
2023-11-01	145.00	149.00	145.00	148.50	129.74	695
2023-10-31	151.00	151.00	144.50	147.50	128.87	931
2023-10-30	151.00	151.00	147.00	151.00	131.92	868
2023-10-27	149.00	151.00	148.00	151.00	131.92	304
2023-10-26	149.50	150.00	146.00	149.00	130.18	169
2023-10-25	150.00	151.00	147.00	149.50	130.61	629
2023-10-24	149.50	152.00	149.00	150.00	131.05	384
2023-10-23	151.00	152.00	150.00	152.00	132.80	815
2023-10-20	154.00	154.00	150.50	152.00	132.80	800
2023-10-19	156.00	157.00	152.50	152.50	133.24	936
2023-10-18	156.50	156.50	153.00	156.00	136.29	1,219
2023-10-17	153.00	156.50	152.50	156.50	136.73	840
2023-10-16	154.00	155.00	153.00	154.50	134.98	491
2023-10-13	156.50	156.50	153.00	154.00	134.55	978
2023-10-12	156.50	156.50	153.00	156.00	136.29	1,788
2023-10-11	157.50	157.50	153.50	156.50	136.73	739
2023-10-10	156.00	158.00	150.00	157.50	137.60	2,255
2023-10-09	157.00	159.00	154.50	157.50	137.60	897
2023-10-06	158.00	160.00	155.00	157.00	137.17	1,412
2023-10-05	159.00	159.00	154.00	158.00	138.04	524
2023-10-04	158.00	158.50	155.00	157.00	137.17	1,386
2023-10-03	158.00	158.00	156.00	156.50	136.73	1,967
2023-10-02	161.00	162.00	156.00	158.00	138.04	5,874
2023-09-29	165.00	165.00	160.00	165.00	144.16	2,211
2023-09-28	166.00	169.50	163.50	168.00	146.78	725
2023-09-27	163.50	171.00	163.50	166.00	145.03	1,058
2023-09-26	178.50	178.50	158.00	163.50	142.85	10,368
2023-09-25	182.50	182.50	175.00	179.50	156.82	3,280
2023-09-22	182.00	182.50	179.50	180.00	157.26	839
2023-09-21	181.50	183.50	179.00	181.50	158.57	1,253
2023-09-20	179.50	182.50	179.50	181.50	158.57	570
2023-09-19	182.00	183.50	179.00	179.50	156.82	3,163
2023-09-18	187.00	191.50	182.00	182.00	159.01	1,217
2023-09-15	185.00	185.00	181.00	183.00	159.88	2,167
2023-09-14	185.00	188.00	184.00	185.00	161.63	2,034
2023-09-13	187.50	190.50	186.00	188.00	164.25	1,049

← NewerPage 13 of 22 · 1,263 trading daysOlder →

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.