K2A Knaust & Andersson Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	198.00	198.50	192.00	193.50	164.81	1,205
2023-06-15	198.50	198.50	194.00	198.50	169.07	371
2023-06-14	195.50	198.50	191.00	198.50	169.07	3,060
2023-06-13	199.50	199.50	193.00	195.50	166.51	1,951
2023-06-12	200.00	205.00	199.50	200.00	170.34	524
2023-06-09	199.50	202.00	198.50	200.00	170.34	799
2023-06-08	204.00	206.00	200.00	200.00	170.34	818
2023-06-07	207.00	207.00	205.00	207.00	172.05	729
2023-06-05	199.00	208.00	199.00	206.00	171.22	2,294
2023-06-02	199.00	200.00	196.00	200.00	166.23	5,302
2023-06-01	206.00	206.00	198.50	200.00	166.23	2,652
2023-05-31	212.00	214.00	199.00	203.00	168.72	6,172
2023-05-30	216.00	216.00	211.00	211.00	175.37	1,184
2023-05-29	216.00	216.00	214.00	215.00	178.70	756
2023-05-26	214.00	215.00	212.00	215.00	178.70	416
2023-05-25	213.00	222.00	212.00	214.00	177.87	1,442
2023-05-24	212.00	216.00	211.00	211.00	175.37	924
2023-05-23	214.00	214.00	210.00	212.00	176.20	1,410
2023-05-22	210.00	214.00	210.00	214.00	177.87	1,055
2023-05-19	213.00	216.00	211.00	213.00	177.03	253
2023-05-17	215.00	215.00	211.00	212.00	176.20	73
2023-05-16	216.00	216.00	210.00	212.00	176.20	1,085
2023-05-15	219.00	219.00	212.00	216.00	179.53	421
2023-05-12	220.00	222.00	214.00	219.00	182.02	1,106
2023-05-11	215.00	217.00	214.00	215.00	178.70	1,052
2023-05-10	214.00	217.00	207.00	214.00	177.87	1,465
2023-05-09	215.00	218.00	205.00	213.00	177.03	2,347
2023-05-08	220.00	220.00	213.00	216.00	179.53	2,987
2023-05-05	219.00	222.00	215.00	220.00	182.85	975
2023-05-04	214.00	221.00	214.00	216.00	179.53	486
2023-05-03	219.00	222.00	212.00	214.00	177.87	1,093
2023-05-02	219.00	225.00	216.00	219.00	182.02	1,556
2023-04-28	223.00	229.00	217.00	219.00	182.02	2,089
2023-04-27	217.00	218.00	216.00	218.00	181.19	827
2023-04-26	217.00	217.00	215.00	217.00	180.36	1,071
2023-04-25	222.00	223.00	216.00	217.00	180.36	355
2023-04-24	219.00	221.00	218.00	221.00	183.68	449
2023-04-21	222.00	222.00	216.00	218.00	181.19	444
2023-04-20	222.00	222.00	218.00	222.00	184.51	313
2023-04-19	222.00	222.00	217.00	222.00	184.51	1,996
2023-04-18	222.00	222.00	221.00	222.00	184.51	48
2023-04-17	226.00	226.00	220.00	223.00	185.35	181
2023-04-14	226.00	226.00	218.00	225.00	187.01	1,989
2023-04-13	227.00	227.00	219.00	226.00	187.84	530
2023-04-12	222.00	227.00	218.00	227.00	188.67	2,088
2023-04-11	224.00	225.00	219.00	222.00	184.51	788
2023-04-06	222.00	223.00	218.00	223.00	185.35	599
2023-04-05	223.00	223.00	214.00	215.00	178.70	2,012
2023-04-04	220.00	224.00	219.00	220.00	182.85	482
2023-04-03	223.00	224.00	215.00	218.00	181.19	327
2023-03-31	222.00	224.00	218.00	224.00	186.18	203
2023-03-30	220.00	220.00	214.00	219.00	182.02	832
2023-03-29	216.00	221.00	215.00	216.00	179.53	307
2023-03-28	212.00	212.00	208.00	209.00	173.71	1,482
2023-03-27	214.00	214.00	210.00	212.00	176.20	821
2023-03-24	218.00	218.00	200.00	210.00	174.54	4,575
2023-03-23	218.00	219.00	215.00	218.00	181.19	88
2023-03-22	218.00	225.00	218.00	220.00	182.85	1,041
2023-03-21	218.00	222.00	215.00	218.00	181.19	1,012
2023-03-20	216.00	218.00	213.00	218.00	181.19	545

← NewerPage 15 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.