K2A Knaust & Andersson Fastigheter AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	220.00	220.00	215.00	218.00	181.19	762
2023-03-16	219.00	224.00	216.00	220.00	182.85	557
2023-03-15	220.00	225.00	216.00	219.00	182.02	1,607
2023-03-14	225.00	225.00	216.00	220.00	182.85	1,550
2023-03-13	222.00	225.00	221.00	225.00	187.01	3,600
2023-03-10	225.00	225.00	212.00	225.00	187.01	1,693
2023-03-09	227.00	230.00	225.00	225.00	187.01	972
2023-03-08	231.00	236.00	225.00	227.00	184.51	2,980
2023-03-07	238.00	239.00	230.00	231.00	187.77	2,518
2023-03-06	234.00	237.00	234.00	235.00	191.02	1,687
2023-03-03	233.00	235.00	233.00	234.00	190.20	540
2023-03-02	231.00	233.00	230.00	233.00	189.39	731
2023-03-01	231.00	231.00	230.00	230.00	186.95	167
2023-02-28	231.00	231.00	227.00	231.00	187.77	1,184
2023-02-27	230.00	231.00	228.00	230.00	186.95	377
2023-02-24	231.00	231.00	227.00	231.00	187.77	2,032
2023-02-23	229.00	231.00	229.00	229.00	186.14	1,353
2023-02-22	231.00	231.00	228.00	229.00	186.14	975
2023-02-21	229.00	231.00	228.00	231.00	187.77	1,089
2023-02-20	232.00	232.00	228.00	230.00	186.95	664
2023-02-17	225.00	231.00	225.00	229.00	186.14	804
2023-02-16	234.00	234.00	222.00	229.00	186.14	1,897
2023-02-15	233.00	234.00	229.00	232.00	188.58	346
2023-02-14	225.00	235.00	219.00	233.00	189.39	2,183
2023-02-13	226.00	226.00	217.00	225.00	182.89	2,171
2023-02-10	228.00	228.00	220.00	226.00	183.70	2,483
2023-02-09	233.00	233.00	228.00	228.00	185.33	1,358
2023-02-08	234.00	234.00	225.00	229.00	186.14	1,422
2023-02-07	230.00	233.00	224.00	233.00	189.39	2,429
2023-02-06	236.00	236.00	228.00	235.00	191.02	1,635
2023-02-03	235.00	237.00	231.00	237.00	192.64	1,431
2023-02-02	234.00	236.00	232.00	233.00	189.39	2,084
2023-02-01	235.00	235.00	231.00	234.00	190.20	572
2023-01-31	235.00	236.00	232.00	233.00	189.39	1,991
2023-01-30	231.00	238.00	230.00	235.00	191.02	1,557
2023-01-27	233.00	234.00	231.00	233.00	189.39	1,502
2023-01-26	234.00	234.00	232.00	233.00	189.39	784
2023-01-25	235.00	235.00	230.00	233.00	189.39	1,426
2023-01-24	235.00	235.00	234.00	235.00	191.02	748
2023-01-23	235.00	236.00	233.00	235.00	191.02	526
2023-01-20	237.00	237.00	233.00	235.00	191.02	1,131
2023-01-19	236.00	237.00	233.00	236.00	191.83	255
2023-01-18	234.00	236.00	233.00	236.00	191.83	2,540
2023-01-17	234.00	236.00	234.00	236.00	191.83	4,648
2023-01-16	234.00	236.00	233.00	234.00	190.20	5,369
2023-01-13	233.00	233.00	226.00	233.00	189.39	1,703
2023-01-12	236.00	236.00	231.00	233.00	189.39	823
2023-01-11	228.00	236.00	228.00	235.00	191.02	2,058
2023-01-10	225.00	230.00	225.00	228.00	185.33	3,528
2023-01-09	228.00	229.00	216.00	225.00	182.89	4,334
2023-01-05	223.00	226.00	220.00	225.00	182.89	975
2023-01-04	217.00	225.00	216.00	223.00	181.26	4,157
2023-01-03	215.00	217.00	215.00	217.00	176.39	2,198
2023-01-02	214.00	216.00	213.00	215.00	174.76	1,140
2022-12-30	212.00	213.00	211.00	211.00	171.51	2,218
2022-12-29	214.00	214.00	211.00	213.00	173.14	1,852
2022-12-28	214.00	215.00	212.00	214.00	173.95	1,127
2022-12-27	217.00	218.00	214.00	214.00	173.95	1,061
2022-12-23	216.00	217.00	214.00	215.00	174.76	1,641
2022-12-22	213.00	216.00	213.00	215.00	174.76	715

← NewerPage 16 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.