K2A Knaust & Andersson Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	191.00	191.50	190.00	190.50	166.43	702
2023-09-08	191.50	192.00	190.00	191.00	166.87	1,064
2023-09-07	193.00	194.00	190.00	191.50	167.31	3,407
2023-09-06	195.00	199.50	194.00	199.00	169.49	2,196
2023-09-05	196.00	198.00	193.50	195.00	166.09	5,667
2023-09-04	213.00	214.00	192.00	197.50	168.22	5,474
2023-09-01	215.00	215.00	210.00	213.00	181.42	2,122
2023-08-31	215.00	216.00	211.00	215.00	183.12	1,301
2023-08-30	212.00	215.00	210.00	214.00	182.27	935
2023-08-29	208.00	212.00	208.00	212.00	180.56	1,089
2023-08-28	206.00	208.00	206.00	208.00	177.16	299
2023-08-25	208.00	208.00	204.00	206.00	175.45	1,004
2023-08-24	207.00	208.00	206.00	208.00	177.16	574
2023-08-23	207.00	207.00	203.00	207.00	176.31	540
2023-08-22	206.00	208.00	206.00	207.00	176.31	433
2023-08-21	205.00	207.00	203.00	206.00	175.45	360
2023-08-18	206.00	208.00	204.00	205.00	174.60	506
2023-08-17	212.00	212.00	204.00	206.00	175.45	518
2023-08-16	213.00	213.00	206.00	212.00	180.56	2,637
2023-08-15	211.00	213.00	211.00	213.00	181.42	1,286
2023-08-14	208.00	211.00	207.00	211.00	179.71	772
2023-08-11	209.00	211.00	208.00	210.00	178.86	957
2023-08-10	208.00	211.00	206.00	209.00	178.01	904
2023-08-09	206.00	208.00	206.00	206.00	175.45	966
2023-08-08	206.00	208.00	203.00	208.00	177.16	1,554
2023-08-07	207.00	207.00	203.00	206.00	175.45	607
2023-08-04	207.00	207.00	202.00	207.00	176.31	260
2023-08-03	207.00	209.00	202.00	207.00	176.31	1,517
2023-08-02	206.00	207.00	203.00	205.00	174.60	425
2023-08-01	201.00	207.00	199.00	206.00	175.45	1,706
2023-07-31	200.00	202.00	196.50	201.00	171.20	2,373
2023-07-28	201.00	204.00	200.00	203.00	172.90	599
2023-07-27	200.00	203.00	200.00	202.00	172.05	834
2023-07-26	200.00	204.00	200.00	200.00	170.34	1,529
2023-07-25	201.00	205.00	200.00	200.00	170.34	803
2023-07-24	204.00	204.00	198.00	201.00	171.20	1,027
2023-07-21	208.00	209.00	196.00	196.00	166.94	3,228
2023-07-20	204.00	209.00	199.50	208.00	177.16	1,343
2023-07-19	203.00	207.00	199.00	204.00	173.75	1,835
2023-07-18	209.00	209.00	202.00	203.00	172.90	581
2023-07-17	210.00	212.00	203.00	210.00	178.86	3,148
2023-07-14	212.00	212.00	207.00	210.00	178.86	291
2023-07-13	210.00	211.00	207.00	211.00	179.71	463
2023-07-12	209.00	211.00	207.00	211.00	179.71	907
2023-07-11	207.00	207.00	205.00	205.00	174.60	315
2023-07-10	205.00	211.00	205.00	211.00	179.71	599
2023-07-07	210.00	210.00	205.00	205.00	174.60	290
2023-07-06	206.00	210.00	206.00	206.00	175.45	479
2023-07-05	198.00	206.00	197.50	204.00	173.75	1,082
2023-07-04	194.50	198.00	193.00	198.00	168.64	955
2023-07-03	192.50	192.50	188.00	192.50	163.96	1,161
2023-06-30	191.00	194.00	188.00	192.50	163.96	3,317
2023-06-29	194.00	194.50	192.00	193.50	164.81	5,120
2023-06-28	194.00	195.00	192.00	195.00	166.09	1,238
2023-06-27	194.00	194.00	192.00	194.00	165.23	605
2023-06-26	194.00	196.50	191.50	194.00	165.23	1,631
2023-06-22	194.00	194.00	190.00	193.00	164.38	884
2023-06-21	194.00	194.00	191.00	194.00	165.23	214
2023-06-20	196.00	196.00	190.00	194.00	165.23	1,634
2023-06-19	195.50	198.00	193.50	193.50	164.81	438

← NewerPage 14 of 21 · 1,257 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.